株価チャート

2008/10/30～2009/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2009
03/31573580560562-0.71%70,000-+13.08%--
03/30580583566566-5.19%85,000-+15.04%--
03/27598598591597-0.17%90,000-+22.34%--
03/26570598568598+4%81,000-+24.07%--
03/255655755635750%137,000-+20.55%--
03/24568576561575+7.48%161,000-+21.56%--
03/23520536515535+4.9%90,000-+14.07%--
03/19517518508510-0.39%85,000-+9.44%--
03/18507515505512+0.99%45,000-+10.58%--
03/17500509490507+2.22%57,000-+9.98%--
03/16495501490496+3.33%49,000-+8.06%--
03/13475481475480+4.35%102,000-+4.8%--
03/12482482455460-4.76%70,000-+0.44%--
03/11467493467483+3.65%66,000-+5%--
03/10465468462466-0.64%46,000-+1.3%--
03/09472473469469-1.68%10,000-+1.3%--
03/06472485467477-0.42%70,000-+2.36%--
03/05469489468479+4.59%153,000-+2.13%--
03/04429465429458+7.26%299,000--2.97%--
03/03428432422427-4.26%76,000--10.48%--
03/02430448430446+0.22%37,000--7.28%--
02/27439446428445+3.73%72,000--8.25%--
02/26439439425429-2.5%74,000--12.27%--
02/25435440428440+1.15%90,000--10.75%--
02/24442444431435-1.14%109,000--12.3%--
02/23435450426440-2.22%99,000--12%--
02/20462462450450-2.6%51,000--10.71%--
02/19465465461462-0.86%26,000--8.51%--
02/18465466461466-0.85%90,000--8.09%--
02/17477477466470-1.47%58,000--7.3%--
02/16468479464477+4.38%159,000--6.29%--
02/13439460439457+3.63%68,000--10.39%--
02/12450450439441-2.86%84,000--14.2%--
02/10464464451454-1.73%76,000--12.19%--
02/09474483462462-2.53%70,000--11.32%--
02/06485491470474-2.27%89,000--9.37%--
02/05514514485485-5.46%171,000--7.27%--
02/04488514488513+5.34%80,000--1.91%--
02/03521521482487-8.11%227,000--6.53%--
02/02533540525530-1.12%80,000-+1.73%--
01/30528537524536-3.77%109,000-+3.47%--
01/29568573543557-1.24%145,000-+8.16%--
01/28569575559564-0.88%71,000-+10.16%--
01/27554575548569+4.21%158,000-+11.79%--
01/26561561544546+1.49%177,000-+7.91%--
01/235405405305380%57,000-+6.75%--
01/22529538521538+1.7%83,000-+7.39%--
01/21506535506529+0.76%141,000-+5.8%--
01/20529531519525-0.94%151,000-+5%--
01/19533535515530-0.38%90,000-+6%--
01/16502532501532+8.57%188,000-+6.4%--
01/15488493481490-0.61%96,000--1.8%--
01/14490498490493+1.65%71,000--1.4%--
01/13496496485485-4.15%49,000--3%--
01/09515517505506-1.56%57,000-+1.2%--
01/08533535514514-5.34%62,000-+2.59%--
01/07540550539543+1.88%87,000-+8.17%--
01/06542542528533-2.2%57,000-+6.18%--
01/05560569545545+6.86%86,000-+8.57%--
2008
12/30497513492510+4.72%58,000-+1.59%--
12/29479488474487+2.74%44,000--2.99%--
12/26473494466474-0.21%98,000--5.77%--
12/25472475467475+1.71%26,000--5.94%--
12/24470484461467+0.43%167,000--7.89%--
12/22452465445465+1.09%137,000--8.64%--
12/19472477460460-4.37%118,000--10.16%--
12/18489489476481-1.43%108,000--6.42%--
12/17487490481488+0.41%131,000--5.43%--
12/16488492483486-1.62%64,000--6.18%--
12/15483500483494+2.49%84,000--5.18%--
12/12506506478482-5.12%245,000--7.66%--
12/11507514505508-3.61%202,000--2.87%--
12/10519529518527-0.19%90,000-+0.38%--
12/09526528515528+1.54%62,000-+0.96%--
12/08506526502520+0.78%178,000--0.19%--
12/05519529514516+2.58%136,000--0.77%--
12/04494506494503+1.82%84,000--2.71%--
12/03494503489494-1%152,000--3.89%--
12/02502510499499-4.41%92,000--2.16%--
12/01552552517522-5.61%96,000-+3.16%--
11/28529554528553+3.95%130,000-+9.94%--
11/27521536511532+0.19%141,000-+6.61%--
11/26535536520531-2.57%164,000-+6.63%--
11/25540546523545+6.45%207,000-+9.44%--
11/214995134945120%302,000-+3.23%--
11/20522522507512-2.48%98,000-+3.64%--
11/195255255195250%112,000-+6.71%--
11/18522530522525-0.19%147,000-+7.14%--
11/175165294975260%178,000-+8.45%--
11/14515536513526+2.14%306,000-+9.36%--
11/13510522510515-4.63%266,000-+8.19%--
11/12521542512540+2.27%120,000-+14.16%--
11/11533535515528-4.52%213,000-+12.58%--
11/10544555536553+5.53%96,000-+18.67%--
11/07509530498524+0.38%283,000-+12.93%--
11/06521526513522-2.97%199,000-+12.5%--
11/05510540508538+12.08%298,000-+15.95%--
11/04483493473480-1.23%152,000-+3.23%--
10/31505515486486-3.76%173,000-+3.62%--
10/30436505436505+16.09%143,000-+6.54%--