株価チャート

2008/09/30~2009/02/27

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
02/274,9805,1704,9205,080+2.63%205,600--13.01%--
02/264,8905,0004,7604,950+1.43%247,400--16.33%--
02/255,0005,0604,7204,880-4.31%574,100--18.61%--
02/245,1205,1705,0005,100-2.49%287,900--15.91%--
02/235,1905,2805,1305,230-1.13%189,700--14.5%--
02/205,4105,4605,2205,290-2.22%174,200--14.32%--
02/195,5205,6605,3805,410-2.7%259,200--13.08%--
02/185,3205,6105,1905,560+2.58%507,200--11.3%--
02/175,5605,5705,4005,420-3.21%351,900--14%--
02/165,7805,7905,5805,600-4.76%364,600--11.67%--
02/135,8605,9905,7905,880+1.73%354,400--7.63%--
02/125,7505,8505,6605,7800%224,700--9.55%--
02/105,3805,8505,3805,780+1.76%250,000--9.94%--
02/096,0106,0705,6105,680-5.8%440,400--12.06%--
02/066,1706,2305,9806,030-2.43%317,100--7.34%--
02/056,2806,3306,1506,180-1.12%190,900--5.46%--
02/046,2606,2806,2006,250-0.16%240,800--4.59%--
02/036,2806,3706,2306,260-0.16%248,700--4.6%--
02/026,2806,3506,2106,270-1.26%217,900--4.99%--
01/306,2506,3506,2106,350+0.63%198,800--4.32%--
01/296,3006,3206,2306,310+0.8%298,500--5.48%--
01/286,3806,4106,2406,260-5.3%578,200--6.96%--
01/276,5806,7106,5006,610-3.92%455,600--2.65%--
01/266,8607,0906,8506,880-1.15%188,900-+0.79%--
01/237,0307,0406,9506,960-0.43%129,600-+1.53%--
01/226,8907,0706,8006,990+0.87%396,100-+1.61%--
01/216,5907,0006,5306,930+4.84%629,800-+0.17%--
01/206,5606,6306,4806,610+3.12%254,300--4.88%--
01/196,6706,6806,3706,410-3.75%186,800--8.31%--
01/166,5706,6806,5606,660+1.83%158,500--5.44%--
01/156,4006,6406,3006,540+0.62%301,100--7.59%--
01/146,4506,5606,4406,500+1.56%267,300--8.58%--
01/136,2306,4706,2006,400+0.16%228,600--10.48%--
01/096,2906,4206,2706,390+2.24%246,000--10.97%--
01/086,2606,3406,1806,250-3.25%464,600--13.31%--
01/076,5206,5306,3906,460-0.46%308,000--10.92%--
01/066,7006,7206,4806,490-4.56%262,900--10.96%--
01/057,0507,0706,7506,800-1.59%96,000--7.13%--
2008
12/306,8606,9206,8306,910+2.22%115,600--5.97%--
12/296,6206,8106,5806,760+3.52%243,400--8.46%--
12/266,6006,6406,4606,5300%161,100--12.14%--
12/257,1507,1506,3806,530-9.05%607,800--12.81%--
12/247,1907,2607,1107,180-0.55%130,600--4.58%--
12/227,3807,4007,0807,220-1.23%212,900--4.26%--
12/197,6307,6307,2807,310-4.07%267,500--3.22%--
12/187,6307,7507,5607,620-2.43%198,900-+0.67%--
12/177,7007,8207,6607,810+4.13%122,000-+3.27%--
12/167,6007,6807,5007,500-1.45%80,800--0.61%--
12/157,6707,8807,5607,610+0.53%182,900-+0.93%--
12/127,8507,8807,4807,570-4.78%273,300-+0.64%--
12/117,7807,9807,6207,950+2.98%225,300-+5.82%--
12/107,8507,9007,6607,720+0.92%189,500-+3.06%--
12/097,8107,9207,4107,650-0.78%180,600-+2.35%--
12/087,5607,7607,5507,710+2.53%141,100-+3.66%--
12/057,4607,6507,3707,520+2.17%152,400-+1.48%--
12/047,5507,6707,1807,360-1.47%193,000--0.24%--
12/037,3007,5007,2507,470+5.21%209,100-+1.77%--
12/027,1607,2506,9907,100-1.8%173,500--2.61%--
12/017,3007,3007,1507,230-0.82%106,900--0.51%--
11/287,4507,4507,1707,290-1.35%201,200-+0.52%--
11/277,3107,3907,1707,390+1.23%117,400-+1.97%--
11/267,3307,4107,1807,300-2.41%189,500-+0.72%--
11/257,9007,9707,3107,480-4.23%387,500-+3.17%--
11/217,7407,8807,5807,810-1.64%313,600-+7.9%--
11/207,8808,1207,7707,940-0.13%380,500-+10.28%--
11/197,5308,0207,4407,950+7%563,000-+10.82%--
11/187,4107,6007,3607,430-1.98%260,400-+3.95%--
11/177,5707,6807,3307,580+0.8%200,000-+6.67%--
11/147,8207,8207,4707,520-2.46%165,800-+6.35%--
11/137,2507,8607,2507,710+3.21%241,100-+9.38%--
11/127,3007,5007,2207,470+1.22%132,000-+6.23%--
11/117,3407,4107,1207,380+0.27%103,400-+4.9%--
11/107,2607,3807,2107,360+2.79%106,500-+4.75%--
11/077,2007,3207,0707,160-2.59%115,900-+2.05%--
11/067,3007,4007,1807,350-0.68%124,800-+5.02%--
11/057,3907,5207,3007,400+1.51%162,900-+5.96%--
11/047,1607,3407,1307,290+7.84%282,100-+4.52%--
10/316,7007,0006,6506,760-3.43%182,200--3.04%--
10/306,7907,0306,6807,000+4.32%171,400-+0.19%--
10/296,9906,9906,4706,710+4.35%234,000--3.92%--
10/286,2006,4306,0506,430+3.71%269,200--8.1%--
10/276,4306,7406,1506,200-5.05%226,100--11.76%--
10/246,9706,9706,5006,530-4.95%257,400--7.43%--
10/236,9607,0006,6406,870-4.05%269,800--2.75%--
10/227,4107,4107,1607,160-3.37%255,400-+1.16%--
10/217,4607,5507,3407,410+0.68%204,700-+4.81%--
10/207,3607,4007,2407,360+2.79%307,900-+4.43%--
10/177,0007,2107,0007,160+4.07%326,000-+1.81%--
10/167,0507,1006,7906,880-5.36%219,100--1.88%--
10/157,0107,4707,0107,270-0.55%342,300-+3.8%--
10/147,3807,3807,0507,310+14.58%271,000-+4.98%--
10/106,3806,5806,1306,380-4.92%301,200--7.67%--
10/096,9007,1706,7006,710-3.73%442,300--2.63%--
10/087,2407,4806,9006,970-4.13%375,300-+1.63%--
10/077,3507,6007,2407,270-3.71%421,600-+6.63%--
10/067,1907,5907,1607,550+5.59%540,700-+11.49%--
10/037,2207,2807,0607,150+0.42%418,500-+6.54%--
10/026,7307,1706,7007,120+5.79%630,000-+6.89%--
10/016,9906,9906,6606,730-3.58%245,000-+1.72%--
09/306,9307,1006,8606,980-2.79%161,500-+5.81%--