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
03/311,1901,2231,1561,163-3.88%5,516,000-+6.5%--
03/301,2601,2701,2031,210-2.02%4,257,000-+11.21%--
03/271,2301,2721,2301,235+0.24%4,060,000-+14.14%--
03/261,1951,2411,1781,232+3.7%3,571,000-+14.6%--
03/251,1971,1981,1551,188+0.93%4,012,000-+11.24%--
03/241,1651,1881,1601,177+2.79%3,424,000-+10.62%--
03/231,0921,1571,0751,145+6.81%5,719,000-+8.02%--
03/191,0761,0951,0641,072-0.37%3,087,000-+1.32%--
03/181,0771,0901,0581,0760%3,380,000-+1.7%--
03/171,0591,0771,0351,076+0.47%4,410,000-+1.51%--
03/161,1051,1111,0701,071+4.49%5,200,000-+0.75%--
03/139801,0259801,025+8.47%8,392,000--3.85%--
03/12960975931945-3.57%5,051,000--11.6%--
03/119801,009974980+3.48%5,511,000--9.01%--
03/10983984944947-5.58%7,107,000--12.48%--
03/091,0211,0359911,003-3.65%4,577,000--7.64%--
03/061,0651,0661,0341,041-4.06%2,998,000--4.58%--
03/051,0951,1101,0851,085+0.93%3,653,000--1%--
03/041,0321,0811,0281,075+2.19%4,194,000--2.18%--
03/031,0541,0621,0241,052-2.05%3,343,000--4.45%--
03/021,0691,0961,0611,074-4.87%2,479,000--2.45%--
02/271,1081,1401,0951,129+1.9%4,160,000-+2.64%--
02/261,1121,1731,1001,108-0.63%5,067,000-+0.73%--
02/251,1381,1381,0821,115+4.69%4,986,000-+1.27%--
02/241,0461,0681,0391,065-0.37%2,057,000--3.45%--
02/231,0291,0821,0291,069+0.38%2,722,000--3.52%--
02/201,1001,1011,0591,0650%2,719,000--4.14%--
02/191,0601,0691,0501,065+2.01%2,282,000--4.23%--
02/181,0491,0581,0371,044-4.13%3,569,000--6.45%--
02/171,0781,0931,0621,089+0.55%2,541,000--2.77%--
02/161,0731,1021,0651,083-0.82%2,155,000--3.82%--
02/131,0961,1161,0631,092+1.49%3,220,000--3.62%--
02/121,0631,1041,0581,076-4.19%4,070,000--5.7%--
02/101,1571,1761,1021,123-2.01%2,819,000--2.09%--
02/091,1941,2041,1441,146-0.69%2,796,000--0.09%--
02/061,1791,1831,1471,154+4.15%4,244,000-+0.7%--
02/051,0841,1521,0761,108-2.55%3,546,000--3.23%--
02/041,1321,1461,0971,137+3.65%3,223,000--0.7%--
02/031,0681,1401,0631,097+3.3%3,490,000--4.11%--
02/021,0591,0741,0491,062-5.09%3,247,000--7.01%--
01/301,1071,1201,0901,119-4.11%3,161,000--2.01%--
01/291,1901,1971,1521,167+1.3%4,542,000-+2.55%--
01/281,1441,1681,1161,152+2.49%4,250,000-+1.86%--
01/271,0861,1401,0611,124+6.74%4,194,000--0.18%--
01/261,0401,0701,0271,053+0.29%4,560,000--6.07%--
01/231,0871,0901,0501,050-7.24%4,847,000--6.25%--
01/221,1491,1491,0881,132+0.18%4,460,000-+1.43%--
01/211,1301,1511,1281,130-3.25%3,825,000-+1.62%--
01/201,1791,1791,1331,168-1.43%3,932,000-+5.32%--
01/191,1711,1901,1511,185+1.72%3,264,000-+7.53%--
01/161,0971,1711,0951,165+8.78%8,601,000-+6.49%--
01/151,1331,1431,0711,071-8.7%6,287,000--1.29%--
01/141,1201,1851,1131,173+3.26%5,504,000-+8.61%--
01/131,1781,1781,1201,136-8.39%4,332,000-+5.97%--
01/091,3031,3181,2311,240-2.05%4,766,000-+16.54%--
01/081,2691,2921,2541,266-2.39%4,172,000-+20.11%--
01/071,3321,3591,2901,297+7.01%6,616,000-+24.35%--
01/061,1751,2261,1681,212+6.78%4,676,000-+17.67%--
01/051,1801,1801,1191,135+0.98%2,952,000-+11.17%--
2008
12/301,1171,1341,1061,124+0.36%1,447,000-+10.96%--
12/291,1341,1421,0971,120+0.18%2,243,000-+11.55%--
12/261,1001,1221,0981,118+2.01%1,186,000-+12.47%--
12/251,1061,1161,0831,096+4.68%1,900,000-+11.04%--
12/241,0411,0561,0321,047-3.06%2,015,000-+6.73%--
12/229811,0839801,080+7.89%3,560,000-+10.2%--
12/199881,0169811,001-0.69%2,919,000-+2.67%--
12/189971,0329911,008-0.88%3,743,000-+3.6%--
12/171,0271,0349891,017+0.99%4,197,000-+4.52%--
12/161,0191,0239981,007-1.18%2,666,000-+3.39%--
12/159861,0319861,019+6.93%2,545,000-+4.3%--
12/129841,002930953-8.72%7,535,000--2.36%--
12/111,0121,0461,0051,044+1.16%3,087,000-+6.64%--
12/101,0131,0369861,032+1.88%3,083,000-+4.56%--
12/099921,0219891,013+3.16%3,502,000-+2.53%--
12/08949992922982+3.81%2,444,000--0.71%--
12/05931970911946+1.18%3,570,000--4.64%--
12/04969982929935-3.81%3,163,000--5.75%--
12/03965986950972+3.96%4,182,000--1.62%--
12/02940966922935-6.5%3,169,000--4.79%--
12/011,0041,0059671,000+0.6%2,574,000-+2.15%--
11/289591,005943994+2.58%2,413,000-+1.43%--
11/27975992950969+0.1%3,199,000--1.32%--
11/26916981902968+2.33%4,185,000--2.32%--
11/25985988909946+4.19%4,120,000--5.12%--
11/21821919821908+4.25%4,704,000--9.47%--
11/20901917871871-7.24%4,144,000--13.68%--
11/19940964906939-1.16%4,542,000--8.21%--
11/18962988950950-5.19%3,470,000--8.3%--
11/179571,0449461,002+3.19%4,290,000--3.84%--
11/149801,004959971+2.53%3,644,000--7.52%--
11/13950970930947-6.52%3,564,000--10.49%--
11/129851,0249801,013-3.06%4,282,000--5.33%--
11/111,0421,0801,0071,045-3.42%7,404,000--3.33%--
11/101,0361,0861,0351,082+9.74%4,424,000--1.19%--
11/079531,032929986-4.55%4,593,000--11.25%--
11/061,1281,1281,0281,033-15.88%4,935,000--8.66%--
11/051,1351,2281,1151,228+14.23%5,419,000-+7.06%--
11/041,0451,0821,0151,075+4.67%4,610,000--7.33%--
10/311,0671,1051,0231,027-1.91%6,526,000--12.97%--
10/301,0271,0471,0011,047+10.56%3,243,000--12.97%--