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
20244/1, 株式分割 1→2
20117/1, 株式分割 1→100
2009
03/311,6201,6301,5551,560-4.29%1,753,200--3.11%--
03/301,6551,6751,6101,630-0.31%2,280,000-+1.05%--
03/271,6401,6651,6201,635+0.31%1,443,000-+1.3%--
03/261,6401,6401,5951,630-1.21%2,217,800-+0.87%--
03/251,6451,6551,6251,650+1.54%4,782,000-+1.85%--
03/241,5951,6351,5851,625+4.17%2,666,600-0%--
03/231,5201,5651,5051,560+4.24%2,624,600--4.47%--
03/191,5101,5451,4951,497-0.89%3,441,400--8.75%--
03/181,5101,5151,4851,510+0.77%2,682,800--8.43%--
03/171,4831,5101,4751,499+1.22%3,237,600--9.62%--
03/161,4901,5051,4751,481-1.63%3,355,200--11.24%--
03/131,5001,5301,4861,505-0.33%4,483,000--10.47%--
03/121,5501,5551,5001,510-5.33%3,759,200--10.76%--
03/111,6301,6401,5951,5950%1,188,400--6.34%--
03/101,6201,6251,5951,595-2.15%991,200--6.73%--
03/091,6301,6601,6201,630-0.61%845,800--5.18%--
03/061,6601,6651,6351,640-0.91%1,731,800--5.04%--
03/051,6901,7151,6551,655-2.65%1,691,200--4.61%--
03/041,6801,7251,6801,700+0.59%1,401,400--2.52%--
03/031,6751,7101,6751,690-0.29%899,800--3.54%--
03/021,6951,7301,6851,695-2.59%1,144,000--3.69%--
02/271,7001,7451,6801,740+3.26%1,283,600--1.53%--
02/261,6701,7001,6651,685+1.2%1,076,200--5.02%--
02/251,6701,6851,6501,6650%1,017,400--6.51%--
02/241,6551,6701,6451,665+0.91%1,386,200--7.04%--
02/231,6151,6651,6151,650+0.61%1,548,000--8.44%--
02/201,6751,6951,6301,640-3.24%2,484,000--9.59%--
02/191,7251,7301,6651,695-2.31%3,114,000--7.22%--
02/181,7551,7701,7301,735-1.98%1,274,600--5.55%--
02/171,8001,8101,7601,770-2.75%1,210,800--4.07%--
02/161,7501,8351,7501,820+4.9%2,158,200--1.78%--
02/131,7351,7651,7301,735+0.87%1,685,800--6.67%--
02/121,7201,7601,7151,720-0.58%2,676,200--7.92%--
02/101,7601,7651,7201,730-1.42%1,846,800--8.03%--
02/091,8101,8101,7451,755-2.23%1,803,800--7.34%--
02/061,7851,8151,7851,795+0.28%1,068,000--5.77%--
02/051,8151,8201,7751,790-0.28%1,583,400--6.53%--
02/041,7751,8051,7551,795+2.28%1,585,400--6.7%--
02/031,8051,8051,7551,755-3.31%1,893,600--9.21%--
02/021,8151,8201,7951,815-1.36%1,198,400--6.54%--
01/301,8351,8401,8101,840-0.27%1,751,800--5.64%--
01/291,8751,8751,8201,845-1.07%1,876,000--5.72%--
01/281,9051,9101,8551,865-2.61%1,336,800--4.99%--
01/271,8801,9251,8651,915+2.13%1,194,600--2.79%--
01/261,8901,8951,8401,875-0.79%1,590,400--4.92%--
01/231,8951,9101,8801,890-0.26%1,419,600--4.45%--
01/221,8951,9201,8851,895+1.34%1,548,800--4.34%--
01/211,9201,9251,8601,870-2.6%1,900,200--5.7%--
01/201,9351,9501,9051,920-0.78%1,336,400--3.32%--
01/191,9651,9701,9301,935-1.28%1,007,400--2.76%--
01/161,9551,9701,9401,960+0.51%1,657,800--1.75%--
01/151,9401,9601,9301,950+0.26%1,605,200--2.5%--
01/141,9501,9701,9451,945+0.26%1,236,000--3.04%--
01/131,9751,9801,9401,940-1.77%1,605,600--3.58%--
01/091,9651,9851,9601,975+1.02%1,009,200--2.08%--
01/081,9801,9951,9501,955-1.26%1,397,600--3.31%--
01/072,0302,0351,9701,980-2.46%1,464,200--2.41%--
01/062,0652,0702,0252,030-0.98%796,400--0.25%--
01/052,0702,0852,0452,050+0.24%801,800-+0.49%--
2008
12/302,0402,0602,0352,045+0.25%376,600-0%--
12/292,0302,0452,0202,040+0.99%623,200--0.34%--
12/262,0152,0252,0052,020+0.75%508,000--1.61%--
12/252,0002,0101,9952,005+0.5%376,200--2.62%--
12/242,0152,0201,9901,995-1.24%727,600--3.3%--
12/222,0002,0202,0002,020+1.25%1,143,600--2.32%--
12/192,0152,0251,9901,995-0.75%1,228,600--3.48%--
12/182,0152,0251,9902,010-0.74%1,352,200--2.76%--
12/172,0152,0251,9902,025+2.27%1,406,800--1.98%--
12/162,0152,0201,9801,980-1.49%1,349,600--4.16%--
12/152,0102,0352,0052,010+2.03%1,421,400--2.85%--
12/121,9602,0101,9401,970+1.55%3,340,400--4.78%--
12/111,9251,9601,9151,940-1.27%2,930,200--6.46%--
12/102,0052,0151,9501,965-2.72%2,449,000--5.57%--
12/092,0402,0552,0052,020-1.7%1,669,200--3.26%--
12/082,0652,0902,0352,055-0.96%1,253,400--1.82%--
12/052,1252,1302,0752,075-1.19%1,284,000--1.19%--
12/042,0952,1202,0702,100+0.48%1,119,600--0.1%--
12/032,1052,1102,0752,090+0.72%952,600--0.67%--
12/022,0502,1052,0352,075-1.66%1,195,400--1.38%--
12/012,1102,1302,0752,110-0.47%1,021,800-+0.24%--
11/282,1202,1402,1002,120-0.24%1,136,600-+0.57%--
11/272,1652,1802,1002,125-1.39%1,082,800-+0.76%--
11/262,1702,1902,1352,155-1.15%1,416,200-+1.89%--
11/252,2052,2052,1152,180+3.56%1,729,800-+2.78%--
11/212,1252,1302,0302,105-3.66%2,553,400--0.66%--
11/202,1602,2252,1452,185+1.39%3,195,800-+3.07%--
11/192,1002,1652,0802,155+2.13%2,636,400-+1.65%--
11/182,1052,1302,0752,110-0.24%1,954,400--0.47%--
11/172,0352,1352,0152,115+6.02%3,097,800--0.09%--
11/142,0352,0351,9751,9950%1,248,200--5.76%--
11/131,9752,0351,9501,9950%1,572,400--6.16%--
11/122,0152,0301,9851,995-1.72%2,652,800--6.73%--
11/112,0402,0652,0002,030-0.98%2,372,400--5.8%--
11/102,0502,0752,0402,050+1.74%1,272,800--5.44%--
11/072,0402,0552,0002,015-3.36%2,710,800--7.57%--
11/062,1052,1352,0702,085-1.88%2,014,800--4.88%--
11/052,1452,1502,1002,125-0.23%1,706,000--3.37%--
11/042,1402,1852,0902,130-0.7%1,735,600--3.49%--
10/312,2002,2502,1352,145-4.24%2,083,200--3.12%--
10/302,1352,2402,1152,240+5.41%2,021,400-+0.86%--