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
03/311,0661,1021,0361,045-3.06%425,400-+12.24%--
03/301,1101,1541,0681,078-4.6%650,300-+16.54%--
03/271,1551,1721,1051,130+1.35%460,800-+23.09%--
03/261,0451,1311,0411,115+1.92%374,000-+22.39%--
03/251,1251,1351,0721,094+0.83%547,000-+20.88%--
03/241,1481,1481,0681,085+1.59%697,300-+20.56%--
03/239981,0689731,068+10.33%356,400-+19.2%--
03/19959985946968-0.1%434,800-+8.52%--
03/189631,003947969+1.68%400,000-+8.75%--
03/17900961890953+10.69%467,700-+6.84%--
03/16816869816861+4.49%322,100--3.58%--
03/13816841810824+1.1%403,300--8.44%--
03/12829832805815-1.81%295,800--10.24%--
03/11833859830830+1.97%485,200--9.39%--
03/10810826806814-2.51%331,000--11.81%--
03/09850875827835-1.53%273,200--10.5%--
03/06879888846848-6.61%482,600--10.17%--
03/05907928888908+3.06%391,400--5.02%--
03/04830892816881+4.88%449,400--8.52%--
03/03850867827840-1.98%496,300--13.4%--
03/02837864820857+0.35%314,400--12.19%--
02/27873884838854-3.28%379,200--12.86%--
02/26862907830883+3.15%358,900--10.36%--
02/25880891809856-1.15%864,600--13.36%--
02/24870878853866-2.37%387,300--12.79%--
02/23901901866887-3.27%220,500--11.3%--
02/20938956902917-2.24%332,200--8.76%--
02/19971977932938-3.2%511,700--7.04%--
02/189821,008962969-1.32%397,800--4.34%--
02/17991998971982-0.3%393,300--3.16%--
02/169741,012970985+2.71%771,700--3.34%--
02/13959982938959+1.8%461,800--6.16%--
02/12978998938942-5.8%343,500--8.19%--
02/101,0011,0129881,000+2.25%235,300--3.01%--
02/091,0471,050966978-4.77%306,100--5.51%--
02/061,0611,0651,0191,027+0.59%322,100--1.34%--
02/051,0301,0621,0101,021-1.26%359,500--2.2%--
02/041,0191,0501,0041,034+3.3%424,400--1.34%--
02/031,0261,0859991,001-5.66%586,000--4.76%--
02/021,1231,1331,0591,061-4.33%466,700-+0.86%--
01/301,1171,1391,1001,109-3.73%367,000-+5.22%--
01/291,0991,2301,0981,152+6.77%663,700-+9.51%--
01/281,0461,0861,0351,079+1.31%494,000-+2.96%--
01/271,0041,0741,0031,065+9.34%384,000-+1.72%--
01/26967996942974+2.31%427,400--7.06%--
01/23981981950952-2.96%358,100--9.51%--
01/22965991932981+1.66%277,500--7.1%--
01/21980990951965-2.53%206,800--8.79%--
01/201,0371,043986990-4.44%244,200--6.43%--
01/191,0491,0501,0211,036+2.68%221,200--1.89%--
01/161,0241,0291,0021,009-0.2%255,200--4%--
01/151,0101,0229951,011-2.03%274,700--3.35%--
01/149951,0469951,032+2.08%164,400--0.77%--
01/131,0361,0401,0101,011-7.33%241,500--2.13%--
01/091,0781,1121,0561,091+2.73%314,000-+6.54%--
01/081,0751,0751,0441,062-1.12%156,400-+4.63%--
01/071,0901,0901,0401,074+0.37%605,100-+6.76%--
01/061,0941,1051,0611,070-2.82%332,300-+7.43%--
01/051,1211,1431,0871,101-0.81%204,100-+11.66%--
2008
12/301,0861,1551,0861,110-0.18%118,100-+13.85%--
12/291,1091,1181,0831,112-1.51%137,700-+15.47%--
12/261,0991,1371,0901,129+3.96%88,700-+18.84%--
12/251,0651,0861,0521,086+3.82%113,000-+15.65%--
12/241,0681,0771,0431,046-5.68%237,800-+12.59%--
12/221,0651,1131,0381,109+6.02%237,300-+20.28%--
12/191,0601,0831,0441,046-1.51%210,100-+14.69%--
12/181,0631,0801,0111,062+1.82%366,600-+17.48%--
12/171,1011,1131,0081,043-4.14%437,000-+16.28%--
12/161,0641,1601,0411,088+0.37%685,900-+22.25%--
12/151,0611,0981,0601,084+3.44%241,800-+22.76%--
12/121,0191,1001,0011,048+0.87%596,000-+19.77%--
12/119531,0399361,039+8.91%375,800-+19.56%--
12/10951958929954+0.21%308,900-+10.29%--
12/09911952891952+4.5%489,000-+10.44%--
12/08878918877911+3.64%209,800-+6.55%--
12/05883893865879+3.05%437,200-+3.29%--
12/04868875836853-0.58%430,100-+0.71%--
12/03833864828858+7.52%413,300-+1.78%--
12/02795826790798-6.34%254,300--4.66%--
12/01835859815852+0.83%294,400-+1.67%--
11/28830856820845+2.05%122,800-+0.6%--
11/27825845820828+0.73%174,300--1.9%--
11/26828848803822+0.24%241,200--3.63%--
11/25816827777820+1.74%430,700--4.76%--
11/21751815725806+2.94%399,400--7.04%--
11/20843848780783-8.21%238,800--10.31%--
11/198738738448530%271,800--3.62%--
11/18846879841853-0.35%366,800--4.26%--
11/17853897829856-0.81%401,400--4.14%--
11/14868880845863+0.7%393,200--3.9%--
11/13851880840857-1.95%312,000--5.3%--
11/12865891851874-1.24%348,500--4.38%--
11/11894924877885-0.56%285,000--4.22%--
11/10905931877890-0.56%593,100--4.91%--
11/07860926845895-1.54%423,000--5.59%--
11/06906933880909-2.88%353,700--5.51%--
11/05974974885936+7.09%721,600--4.1%--
11/04828874827874+12.92%343,000--11.63%--
10/31823824759774-3.61%719,000--23.14%--
10/30815826765803+2.29%842,300--22.04%--