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
03/31341361335337-3.99%2,722,100-+11.22%--
03/30371378350351-4.88%1,272,500-+17%--
03/27375379368369+0.82%991,000-+24.24%--
03/26351366346366+1.39%1,293,100-+24.91%--
03/25364364351361+1.98%1,849,900-+24.48%--
03/24349356339354+9.26%2,326,400-+23.34%--
03/23313328302324+2.21%2,748,100-+13.68%--
03/19333336315317-7.04%2,510,200-+11.23%--
03/18332342327341+1.19%2,030,500-+19.65%--
03/17324339315337+4.01%1,719,100-+18.25%--
03/16304327304324+5.19%2,219,100-+13.68%--
03/13307311301308+11.19%5,400,500-+7.32%--
03/12273280270277+0.73%1,675,700--4.15%--
03/11269275264275+6.18%1,395,400--6.14%--
03/10255261253259+0.78%1,112,900--12.79%--
03/09253260253257+0.39%862,900--14.9%--
03/06264266253256-6.23%1,767,300--16.61%--
03/05264281264273+4.2%1,477,300--12.78%--
03/04260265258262+0.38%1,670,100--17.35%--
03/03252265249261+0.77%1,425,700--18.94%--
03/02266271258259-5.82%1,340,800--20.55%--
02/27277280269275-1.43%1,319,700--16.92%--
02/26278286277279+0.72%1,304,000--16.96%--
02/25277282271277+2.97%1,551,200--18.53%--
02/24266273262269-0.37%1,403,400--22.25%--
02/232632722562700%1,464,800--23.3%--
02/20279279268270-4.93%2,449,800--24.58%--
02/19287292283284-0.7%1,741,500--21.76%--
02/18290296286286-1.38%1,644,400--22.7%--
02/17296298287290-4.61%2,138,900--22.67%--
02/16314314302304-2.25%1,684,800--20.63%--
02/13314321310311-0.64%2,157,700--20.05%--
02/12338338312313-7.94%2,087,400--20.76%--
02/10348354335340-2.02%1,353,900--15.21%--
02/09380380347347-5.19%2,289,100--14.32%--
02/06373380365366-0.54%1,551,800--10.29%--
02/05371381362368-4.66%2,121,700--10.46%--
02/04377392372386+2.93%1,396,100--6.31%--
02/03366393366375+1.08%1,295,700--9.2%--
02/02372375365371-3.89%1,553,600--10.39%--
01/30380387378386-3.26%1,533,400--6.99%--
01/29386404385399+4.72%2,054,700--3.86%--
01/28372385371381+1.06%1,004,300--8.41%--
01/27367380362377+2.17%1,798,600--9.59%--
01/26372378367369-3.4%1,112,700--11.72%--
01/23400400381382-3.29%1,365,100--9.05%--
01/224024043883950%1,729,400--5.95%--
01/21397402392395-4.13%1,684,300--6.18%--
01/20418419402412-1.9%1,110,200--2.37%--
01/19432435420420-0.94%913,800--0.24%--
01/16415428409424+4.69%1,490,700-+0.95%--
01/15421421397405-9.19%2,191,300--3.34%--
01/14428451424446+5.44%1,449,700-+6.7%--
01/13455455421423-9.81%1,394,500-+1.68%--
01/09469476457469+3.3%1,912,900-+13.01%--
01/08470470453454-4.02%1,109,700-+9.66%--
01/07456480454473+3.5%2,073,000-+14.53%--
01/06450458447457+3.16%1,029,700-+11.19%--
01/05440449439443+1.84%428,500-+7.79%--
2008
12/30427435422435+3.08%319,900-+5.84%--
12/29417427414422+2.18%847,500-+2.68%--
12/26408414399413+2.99%577,300-+0.73%--
12/25400401394401+2.3%263,300--2.43%--
12/24393403392392-2.24%640,800--5.08%--
12/22391403390401+1.26%924,400--3.61%--
12/19406409392396-2.46%1,304,900--5.49%--
12/18394411392406+0.5%1,017,100--3.33%--
12/17416422392404-1.7%2,177,600--4.49%--
12/16418419401411-1.44%949,500--3.29%--
12/15407421401417+7.47%1,724,200--2.57%--
12/12396413381388-6.73%3,565,900--9.77%--
12/11410416403416-0.24%1,304,200--4.15%--
12/10412419398417+5.04%1,345,800--5.23%--
12/09405414394397+0.51%1,241,800--10.79%--
12/08380398369395+3.4%1,631,400--12.22%--
12/05389392380382-2.8%1,908,300--16.59%--
12/04412418393393-2.24%1,552,500--15.12%--
12/03406415393402+1.52%1,193,900--13.92%--
12/02404414393396-8.76%1,322,400--15.92%--
12/01430441428434+2.12%990,300--8.63%--
11/28440443420425-2.3%1,885,300--11.27%--
11/27430445423435-2.25%1,647,300--10.12%--
11/26443460442445-2.41%1,162,100--9%--
11/25442456436456+6.79%1,802,400--7.51%--
11/21400437390427+5.69%1,997,700--13.74%--
11/20420428404404-9.01%1,480,100--18.88%--
11/19450460431444-1.77%1,611,600--12.43%--
11/18454460446452-3%1,540,200--11.72%--
11/17460478442466-0.43%2,127,000--9.34%--
11/14457472451468+8.33%3,469,000--9.83%--
11/13450461425432-7.3%2,731,300--17.56%--
11/124674874624660%2,515,900--12.41%--
11/11484495465466-3.32%2,128,200--13.86%--
11/10482491470482+5.24%3,060,200--12.68%--
11/07450494441458-5.18%4,715,200--18.79%--
11/06506517476483-14.21%4,026,800--16.44%--
11/05580586535563+0.54%2,723,700--4.74%--
11/04547569540560+6.26%2,043,400--7.13%--
10/31570574527527-8.03%2,376,700--14.03%--
10/30520580518573+10.62%2,112,600--8.47%--