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
02/27775786734757-3.57%834,300--7.68%--
02/26778804762785-0.76%774,000--4.85%--
02/25806813773791-0.63%774,200--4.35%--
02/24784817779796-1%1,014,000--4.21%--
02/23778811771804+2.81%1,031,200--3.83%--
02/20824834773782-5.1%818,000--6.9%--
02/19817845814824+3.91%768,200--2.6%--
02/18797802782793-0.63%437,900--6.6%--
02/17818820791798-4.2%436,000--6.67%--
02/16836846828833+0.24%502,400--3.14%--
02/13834859827831-0.24%732,000--3.93%--
02/12844855826833-2.46%467,800--4.14%--
02/10860874850854-0.7%289,700--2.29%--
02/09910912845860-2.49%781,400--1.83%--
02/06899901872882+1.5%717,000-+0.34%--
02/05870900855869+1.05%632,600--1.47%--
02/04822866816860+7.23%586,900--3.15%--
02/03808832800802-1.6%468,300--10.29%--
02/02812826802815-0.73%297,400--9.54%--
01/30830834811821-3.3%402,700--9.58%--
01/29833855833849+2.66%447,000--7.31%--
01/28819848807827-1.43%777,400--10.4%--
01/27789847789839+6.74%533,500--9.88%--
01/26795799777786-3.56%600,700--16.29%--
01/23851852810815-6.32%485,900--14.21%--
01/22851874837870+3.45%469,900--9.38%--
01/21855859831841-5.51%596,000--13.21%--
01/20901911878890-2.31%270,300--9%--
01/19916927903911-1.3%270,500--7.42%--
01/16923944908923+0.44%478,200--6.77%--
01/15900930898919+0.44%671,800--7.64%--
01/14930944915915-1.51%634,800--8.41%--
01/13947953905929-0.85%1,066,200--7.75%--
01/09949949916937-0.21%721,300--7.5%--
01/08922947914939-0.84%788,000--8.03%--
01/07935960929947+0.85%708,400--8.15%--
01/06939947924939+1.95%704,100--9.45%--
01/05950958907921-1.81%429,400--11.53%--
2008
12/30961961922938-2.29%415,700--10.07%--
12/29992997958960-5.33%706,400--7.96%--
12/269941,0179941,014+1.5%267,300--2.41%--
12/251,0011,006987999+1.22%166,900--3.66%--
12/249811,004972987-0.4%419,100--4.82%--
12/221,0071,019972991-1.49%910,200--4.62%--
12/191,0261,0411,0001,006-3.08%442,000--3.36%--
12/189941,0449941,038+1.86%501,800--0.57%--
12/171,0691,0699931,019-1.83%575,700--2.58%--
12/161,0511,0571,0381,038-3.44%393,000--1.05%--
12/151,0901,0901,0551,075+1.99%486,400-+2.28%--
12/121,0671,0811,0251,054-3.3%741,300-+0.48%--
12/111,0931,1031,0711,090+2.54%723,500-+4.01%--
12/101,0631,0701,0331,063+0.76%953,000-+1.43%--
12/091,0341,1121,0331,055-0.28%873,500-+0.48%--
12/081,0351,0701,0131,058+2.32%752,200-+0.86%--
12/051,0491,0701,0221,034+0.49%628,300--1.34%--
12/041,0811,0991,0101,029-7.46%1,223,600--1.44%--
12/031,1061,1211,0551,112+3.44%957,700-+7.13%--
12/021,0391,0921,0391,075-5.29%899,000-+4.78%--
12/011,1511,1601,1051,135-4.7%752,400-+11.38%--
11/281,1341,2151,1341,191+6.91%1,490,300-+17.57%--
11/271,0341,1301,0331,114+8.16%928,900-+10.63%--
11/261,0041,0469811,030+6.85%948,100-+2.39%--
11/251,0221,031940964+1.26%988,900--4.46%--
11/21822952815952+11.74%935,500--6.11%--
11/20920921852852-10.5%687,300--16.06%--
11/191,0201,030944952-5.18%1,065,700--7.12%--
11/181,0441,0591,0031,004-3.74%326,100--2.24%--
11/171,0551,0931,0121,043-1.04%543,200-+2.05%--
11/141,1221,1221,0401,054-1.77%335,900-+3.54%--
11/131,0501,1161,0331,073-0.09%607,000-+6.34%--
11/121,1031,1131,0651,074-2.54%541,100-+7.19%--
11/111,0631,1421,0451,102+0.64%631,400-+10.64%--
11/101,1311,1331,0751,095+8.31%721,400-+10.49%--
11/079601,0589601,011-1.84%862,900-+2.12%--
11/061,0801,0801,0181,030-6.79%933,400-+3.73%--
11/051,1271,1271,0791,105-0.18%1,103,100-+11.17%--
11/041,0681,1291,0681,107+6.75%934,100-+11.48%--
10/311,0641,1101,0281,037+1.27%902,300-+4.33%--
10/309421,0409421,024+8.94%1,179,200-+2.61%--
10/29936969902940+7.31%1,278,400--6.19%--
10/28843883740876+6.96%1,178,900--13.27%--
10/27877915804819-7.98%1,274,200--19.78%--
10/249831,002882890-9.37%1,196,600--13.76%--
10/231,0051,011930982-6.3%930,200--5.58%--
10/221,0801,1151,0421,048-4.03%554,600-+0.1%--
10/211,1271,1431,0701,092-1%882,900-+3.51%--
10/201,0801,1071,0341,103+2.13%1,227,800-+4.06%--
10/171,0221,0871,0221,080+8.87%1,560,100-+1.22%--
10/161,0201,027960992-8.82%1,460,200--7.64%--
10/159881,0989831,088+9.02%1,379,200-+0.37%--
10/14933998933998+11.14%1,044,100--8.19%--
10/10913977856898-3.75%1,757,700--17.84%--
10/09909933857933+12%1,339,100--15.41%--
10/08884910814833-7.85%933,600--25.16%--
10/07837925835904-0.33%884,000--19.79%--
10/06985985900907-8.2%668,700--20.51%--
10/031,0551,066984988-8.18%880,400--14.38%--
10/021,1071,1131,0681,076-1.01%668,700--7.48%--
10/011,0511,1011,0491,087+4.02%902,000--7.09%--
09/301,0001,0901,0001,045-3.06%912,300--11.29%--