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
03/31653688653658-0.6%133,900-+1.54%--
03/30698708660662-5.16%168,100-+2.64%--
03/27728730689698-1.41%379,000-+8.72%--
03/26679719679708+7.27%958,500-+10.97%--
03/25664666650660-0.6%153,600-+4.1%--
03/24677677655664+0.61%177,900-+5.06%--
03/23640666640660+1.54%174,600-+4.76%--
03/196436556356500%138,800-+3.34%--
03/18677679650650-2.11%178,100-+3.5%--
03/17667670655664-0.45%176,600-+5.9%--
03/16660674653667+3.25%152,200-+6.55%--
03/13657659641646+1.41%124,500-+3.36%--
03/12644660630637-2.6%122,900-+2.08%--
03/11691691651654-2.97%244,900-+4.81%--
03/10654684637674+0.75%312,800-+8.19%--
03/09629688629669+10.4%635,700-+7.56%--
03/06617625604606-3.81%218,400--2.42%--
03/05657657629630-1.1%191,100-+0.96%--
03/04620637602637+3.41%153,600-+1.92%--
03/03600628600616-2.22%125,700--1.6%--
03/02644648624630-2.78%168,600-+0.48%--
02/27690697637648-4.99%748,600-+3.02%--
02/26594682592682+17.18%970,700-+7.91%--
02/25585587572582+3.93%74,700--8.06%--
02/24546568532560-1.06%152,900--12.36%--
02/23563580563566-3.74%81,600--12.52%--
02/20618619580588-3.92%110,200--10.09%--
02/19590613590612+4.08%100,300--6.99%--
02/18590598582588-3.29%118,400--11.45%--
02/17620624605608-3.03%80,100--8.85%--
02/16632633619627-0.79%61,200--6.84%--
02/13640640624632+0.32%114,300--6.65%--
02/12611632605630+0.48%92,400--7.76%--
02/10635643620627+0.32%85,900--9.13%--
02/09650651625625-2.5%95,800--10.2%--
02/06653656636641+0.47%128,100--8.56%--
02/05650659636638-0.62%179,400--9.5%--
02/04651651633642+2.23%105,800--9.58%--
02/03636644627628-0.48%214,800--12.17%--
02/02657657629631-2.47%144,500--12.36%--
01/30644657640647-4.01%157,700--10.64%--
01/29684694663674+0.9%166,300--6.91%--
01/28660686660668-0.45%145,600--7.61%--
01/27659675640671+6.68%176,900--7.32%--
01/26685685629629-7.23%290,600--13.24%--
01/23717717678678-5.57%278,300--6.61%--
01/22735735711718+0.42%144,600--0.83%--
01/21713742709715-2.46%194,400--0.97%--
01/20760760710733-2.66%208,500-+2.09%--
01/19781787753753+1.62%332,300-+5.46%--
01/16725745725741+5.11%220,000-+5.11%--
01/15706727701705-5.37%328,700-+1.29%--
01/14700775689745+9.56%654,300-+8.28%--
01/13710710679680-7.48%237,300-+0.29%--
01/09769769725735-0.68%215,500-+9.38%--
01/08771781734740-5.73%379,000-+11.28%--
01/07817818779785-3.09%797,500-+19.3%--
01/06777818757810+5.47%1,352,400-+25%--
01/05778778761768+2.67%189,700-+20.38%--
2008
12/30724772721748+0.54%266,700-+18.54%--
12/29765769736744-2.23%237,800-+19.42%--
12/26785788755761-1.81%381,600-+23.94%--
12/25776782750775+5.3%521,600-+27.68%--
12/24719813713736-0.41%2,113,200-+22.67%--
12/22630740630739+15.47%1,758,100-+24.2%--
12/19658664640640-4.19%162,900-+8.66%--
12/18680689664668-0.6%214,800-+13.61%--
12/17707720656672-3.59%551,100-+14.48%--
12/16653701643697+5.13%896,500-+18.74%--
12/15662667641663+6.59%304,500-+12.95%--
12/12654675618622-6.47%455,500-+5.96%--
12/11640670615665+5.06%526,300-+12.71%--
12/10673695623633+1.61%2,433,100-+7.11%--
12/09543623543623+19.12%598,700-+5.59%--
12/08512524491523+1.55%235,500--10.6%--
12/05500524480515+2.18%322,400--11.97%--
12/04509519501504-0.98%239,700--13.7%--
12/03521535506509-3.05%223,500--12.39%--
12/02524550524525-5.23%211,500--9.01%--
12/01554565550554-1.77%148,800--3.48%--
11/28551568541564+2.17%215,400--1.23%--
11/27575583550552-0.9%268,100--2.82%--
11/26573578551557-4.46%240,300--1.76%--
11/25600607559583+5.05%329,500-+3.19%--
11/21490565470555+6.73%458,200--1.07%--
11/20544559520520-9.57%324,900--6.64%--
11/19585605561575-3.36%236,800-+3.42%--
11/18605622595595-2.46%269,300-+7.4%--
11/17591637563610+0.49%400,700-+11.31%--
11/14645650596607+0.33%365,900-+12.2%--
11/13638649591605-7.63%469,900-+13.51%--
11/12658690653655-2.38%357,100-+24.29%--
11/11690700671671-3.59%492,100-+29.04%--
11/10700709683696+4.19%530,900-+34.88%--
11/07630715624668-1.04%812,300-+30.47%--
11/06665718656675-4.26%1,089,600-+32.09%--
11/05655705645705+16.53%1,255,200-+37.96%--
11/04525605517605+19.8%744,300-+18.63%--
10/31502528493505-3.26%378,500--1.94%--
10/30484536471522+10.59%645,100--0.38%--