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
03/311,1331,1731,1061,106-2.73%4,277,000-+10.27%--
03/301,2091,2121,1341,137-7.49%3,353,000-+14.27%--
03/271,2471,2681,2241,229+1.82%3,792,000-+24.9%--
03/261,1701,2121,1501,207+3.96%3,097,000-+24.3%--
03/251,2001,2001,1571,161-3.41%4,079,000-+21.06%--
03/241,1851,2081,1641,202+6.84%4,975,000-+26.39%--
03/231,0841,1411,0801,125+4.17%3,506,000-+19.68%--
03/191,0951,0961,0551,080+1.41%2,579,000-+15.76%--
03/181,1031,1191,0541,065-0.47%4,040,000-+14.89%--
03/171,0231,0831,0211,070+5.63%4,475,000-+15.8%--
03/169781,0269771,013+4.54%3,969,000-+10.11%--
03/13961978955969+5.21%5,363,000-+5.56%--
03/12941949911921-3.66%3,135,000-+0.55%--
03/11922960919956+7.78%3,912,000-+4.25%--
03/10872894865887+1.03%2,655,000--3.06%--
03/09888906870878-0.79%2,090,000--4.15%--
03/06910910880885-4.74%3,091,000--3.7%--
03/05907940902929+4.62%4,353,000-+0.54%--
03/04871900861888+0.68%3,206,000--4.21%--
03/03850892843882+1.26%2,968,000--5.16%--
03/02893896866871-6.65%3,810,000--6.44%--
02/27910940908933+1.41%3,100,000--0.11%--
02/26920961918920+1.1%4,685,000--1.81%--
02/25890915880910+5.81%4,532,000--3.29%--
02/24857862843860-3.04%4,571,000--9.09%--
02/23860895850887+0.8%3,602,000--7.02%--
02/20890891870880-2.11%3,298,000--8.52%--
02/19921921874899-1.43%5,568,000--7.03%--
02/18937951905912-4.1%5,952,000--6.37%--
02/17925954919951+1.71%3,923,000--2.86%--
02/16926951925935-0.11%2,740,000--5.17%--
02/13955956913936+0.11%3,312,000--5.93%--
02/12964970926935-5.94%5,278,000--7.24%--
02/101,0221,022978994+2.79%7,216,000--2.07%--
02/099921,031965967+0.52%5,598,000--5.1%--
02/06984984952962+4.11%4,034,000--5.96%--
02/05934951912924-1.49%2,473,000--9.94%--
02/04910957910938+2.07%3,300,000--9.11%--
02/03910962899919+1.1%3,168,000--11.12%--
02/02929932892909-4.72%4,015,000--12.34%--
01/30965978941954-5.73%3,245,000--8.27%--
01/291,0201,0441,0001,012+2.22%3,623,000--2.69%--
01/28970998960990+2.17%4,306,000--4.72%--
01/27940982937969+5.33%4,725,000--6.83%--
01/26909943893920-0.97%2,990,000--11.54%--
01/23955963927929-7.56%5,266,000--11.02%--
01/221,0341,0379711,005-1.28%4,044,000--3.83%--
01/211,0101,0371,0041,018-1.93%2,229,000--2.86%--
01/201,0521,0551,0161,038-3.8%2,716,000--1.05%--
01/191,0841,0961,0621,079+0.56%1,905,000-+3.25%--
01/161,0461,0881,0351,073+6.66%4,233,000-+3.17%--
01/151,0141,0401,0061,006-6.77%4,105,000--2.61%--
01/141,0461,0911,0381,079+3.55%2,822,000-+4.96%--
01/131,0501,0581,0311,042-6.8%3,615,000-+1.86%--
01/091,1601,1691,1011,118-4.03%4,523,000-+9.72%--
01/081,2011,2371,1611,165-7.61%4,489,000-+14.78%--
01/071,1291,2901,1241,261+15.05%9,561,000-+24.6%--
01/061,1041,1111,0701,096-0.99%4,746,000-+9.38%--
01/051,1181,1181,0911,107+4.63%1,768,000-+10.92%--
2008
12/301,0381,0791,0341,058+2.52%2,012,000-+6.22%--
12/291,0691,0731,0141,032-3.73%3,878,000-+3.82%--
12/261,0201,0861,0171,072+7.09%4,348,000-+8.06%--
12/259871,0029861,001+1.62%2,043,000-+1.01%--
12/24974995971985+0.1%3,150,000--0.71%--
12/22952995951984+2.71%1,899,000--1.01%--
12/19988999953958-4.01%3,901,000--3.72%--
12/189791,010975998-0.1%2,325,000-+0.1%--
12/171,0021,024967999+1.73%3,257,000--0.3%--
12/16997997960982-3.44%2,758,000--2.58%--
12/159841,0229841,017+5.5%3,612,000--0.29%--
12/121,0031,030948964-9.74%8,226,000--6.32%--
12/111,0391,0691,0101,068+2.59%4,848,000-+2.3%--
12/109811,0419751,041+10.63%5,270,000--1.7%--
12/09960995934941-0.42%3,585,000--11.89%--
12/08901952875945+5.12%4,187,000--12.9%--
12/05888933885899+2.39%5,083,000--19.23%--
12/04948950868878-8.16%7,541,000--22.71%--
12/03959976930956+0.31%5,657,000--17.23%--
12/02967984950953-7.21%4,405,000--18.34%--
12/011,0731,0731,0201,027-4.55%2,878,000--13.19%--
11/281,0331,0851,0201,076+6.11%3,692,000--10.63%--
11/271,0201,0301,0001,014+1.91%3,091,000--17.22%--
11/261,0011,013980995-5.24%4,454,000--20.84%--
11/251,0501,0651,0021,050+3.24%6,147,000--18.48%--
11/219451,0389311,017+3.25%5,495,000--22.54%--
11/209991,010980985-5.2%7,089,000--26.38%--
11/191,0251,0491,0111,039+1.37%4,657,000--24.44%--
11/181,0011,0529971,025-0.58%5,342,000--27.46%--
11/171,0051,0789911,031+1.08%4,614,000--28.5%--
11/141,0601,0941,0081,020+2%6,846,000--30.75%--
11/131,0421,0649951,000-10.71%9,442,000--33.38%--
11/121,1041,1591,0831,120-3.78%5,834,000--27.27%--
11/111,2491,2541,1591,164-9.56%7,209,000--26%--
11/101,2641,3021,2571,287+5.06%6,226,000--19.96%--
11/071,2141,2841,1911,225-8.17%7,698,000--25.71%--
11/061,3501,3671,2921,334-8.5%7,973,000--21.3%--
11/051,3051,4681,2771,458+14.62%11,827,000--16.16%--
11/041,3401,3481,2551,272-6.13%12,877,000--28.66%--
10/311,3551,3551,3551,355-18.13%1,440,000--26.08%--
10/301,4611,6551,4601,655+13.75%4,736,000--12.25%--