株価チャート

2008/10/10~2009/03/31

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
03/311,8401,8861,8401,880+2.45%900--2.94%--
03/271,8351,8351,8351,835-0.76%200--5.31%--
03/261,8181,8501,8181,849-5.08%1,800--4.69%--
03/251,9701,9701,9481,948-0.61%2,600-+0.36%--
03/241,9741,9741,9601,960-0.76%1,000-+1.08%--
03/231,9751,9801,9751,9750%1,700-+2.07%--
03/191,9801,9801,9751,975-0.25%1,200-+2.28%--
03/181,9801,9801,9801,980+0.25%200-+2.75%--
03/171,9751,9751,9751,9750%200-+2.81%--
03/161,9701,9751,9001,975-0.25%400-+3.08%--
03/131,9801,9801,9801,980+4.21%1,000-+3.61%--
03/121,9001,9001,9001,900-4.04%1,300--0.42%--
03/111,9701,9801,9701,9800%2,100-+3.88%--
03/101,9701,9801,9701,980+1.02%4,700-+4.05%--
03/091,9601,9601,9001,960+0.51%2,600-+3.1%--
03/061,9201,9501,9201,950+1.67%2,600-+2.69%--
03/051,9181,9181,9181,918+0.16%200-+1.11%--
03/041,9151,9151,9151,915+0.79%200-+1%--
03/031,9001,9001,9001,900-3.8%500-+0.21%--
02/271,9751,9751,9751,975+1.02%500-+4.33%--
02/261,9551,9551,9551,955-1.26%600-+3.6%--
02/251,9801,9801,9701,980+4.21%1,800-+5.1%--
02/241,9011,9011,9001,9000%200-+1.28%--
02/231,8901,9001,8901,900+0.53%300-+1.55%--
02/201,8901,8901,8901,8900%1,400-+1.34%--
02/191,8801,9001,8801,890+0.53%900-+1.61%--
02/181,8901,8901,8801,880-0.53%700-+1.4%--
02/171,8901,8901,8901,890+0.53%100-+2.16%--
02/161,8801,8801,8801,880+0.53%1,000-+1.9%--
02/131,8701,8701,8701,8700%1,500-+1.69%--
02/121,8701,8701,8701,8700%100-+1.85%--
02/101,8701,8701,8701,870+1.08%100-+2.07%--
02/091,8801,8801,8501,8500%800-+1.31%--
02/051,8501,8501,8501,8500%1,400-+1.54%--
02/041,8501,8501,8501,850-2.63%1,000-+1.93%--
02/031,8501,9001,8401,900+2.7%2,600-+5.03%--
02/021,8401,8501,8401,850-2.63%1,400-+2.72%--
01/301,9001,9001,9001,900-2.06%100-+5.97%--
01/291,9101,9401,9101,940+2.11%600-+8.74%--
01/271,9001,9001,9001,9000%900-+7.1%--
01/261,9001,9001,9001,9000%2,400-+7.59%--
01/231,9001,9001,8511,9000%1,700-+8.2%--
01/221,8501,9001,8501,900+3.83%2,200-+8.57%--
01/211,8301,8301,8301,830+0.55%500-+4.75%--
01/201,8201,8201,8201,820-3.7%1,000-+4.12%--
01/191,8491,8941,8491,890+6.18%2,100-+8.31%--
01/151,7801,7801,7801,7800%100-+2.18%--
01/141,7801,7801,7801,780+1.42%500-+2.18%--
01/131,7551,7551,7551,755+0.29%1,700-+0.69%--
01/091,7501,7501,7501,7500%500-+0.52%--
01/081,7701,7901,7401,750-1.69%1,700-+0.63%--
01/071,7801,7801,7801,780+1.71%1,000-+2.48%--
01/051,6901,7501,6901,750+0.29%200-+0.75%--
2008
12/301,7451,7451,7451,745-1.97%500-+0.58%--
12/261,7801,7801,7801,780-0.56%100-+2.71%--
12/251,8001,8001,7901,790+5.29%2,100-+3.65%--
12/241,7001,7001,7001,700-2.86%200--1.68%--
12/221,7501,7501,7501,750+4.17%900-+1.04%--
12/191,6991,6991,6801,680-1.18%200--2.89%--
12/181,7001,7001,7001,7000%500--1.9%--
12/171,7001,7001,7001,700+2.91%1,000--1.79%--
12/151,6551,6561,6521,652-1.14%3,300--4.45%--
12/121,7001,7001,6701,671-1.71%1,500--3.3%--
12/111,7011,7011,7001,700+0.29%600--1.45%--
12/101,6511,6951,6511,695+2.73%1,300--1.05%--
12/091,6901,6911,6501,650-5.71%1,600--3.45%--
12/051,7501,7501,7501,750-4.42%100-+2.4%--
12/031,8301,8311,8301,831-1.03%300-+7.39%--
12/021,7501,8501,7501,850+5.71%1,100-+8.89%--
12/011,7501,7501,7501,750-2.78%100-+3.37%--
11/271,8001,8001,8001,8000%300-+6.64%--
11/261,8001,8001,8001,8000%300-+7.14%--
11/251,8501,8501,8001,800+5.82%2,000-+7.66%--
11/211,7001,7011,7001,701-0.53%2,500-+2.22%--
11/201,7101,7101,7101,710+0.53%100-+3.01%--
11/191,7011,7011,7011,701-3.9%100-+3.28%--
11/171,8001,8001,7701,770+3.51%1,200-+7.99%--
11/131,8001,8001,7101,710+1.79%1,300-+4.97%--
11/121,6621,7001,6621,680+2.13%500-+3.38%--
11/111,6401,6951,6401,645-9.62%1,800-+0.86%--
11/101,7901,8201,7301,820+2.25%1,200-+11.04%--
11/071,7001,7801,6851,780+4.71%2,100-+8.4%--
11/061,6511,7001,6511,700-3.41%300-+3.28%--
11/051,6901,7601,6801,760+6.6%1,800-+6.47%--
11/041,6511,6511,6511,651+0.06%100--0.6%--
10/311,6601,6601,6501,650+1.85%1,200--1.14%--
10/301,6601,6601,6201,620+1.89%800--3.63%--
10/291,6001,6001,5901,590+13.57%2,800--6.25%--
10/281,5201,5201,4001,400-13.04%4,600--17.84%--
10/271,6301,6501,6101,610-1.83%4,400--6.56%--
10/241,6501,6501,6201,640-0.61%1,000--5.42%--
10/231,6491,6501,6491,650-2.37%1,100--5.39%--
10/221,6901,6901,6901,6900%500--3.65%--
10/211,6501,6901,6501,690+3.68%400--4.14%--
10/201,6301,6301,6251,630+1.88%1,000--7.96%--
10/171,6301,6301,6001,600+0.06%1,700--10.21%--
10/161,6001,6001,5991,599-0.06%500--10.82%--
10/151,6001,7101,6001,6000%2,000--11.41%--
10/141,4601,6001,4601,600+14.29%8,300--11.94%--
10/101,5001,5001,3001,400-6.67%8,000--23.46%--