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
03/31950955890890-4.4%18,700-+9.2%--
03/30923938911931+3.79%11,900-+14.51%--
03/27877898875897+5.53%18,000-+10.47%--
03/26835850835850+1.19%11,600-+4.68%--
03/25836844831840+0.6%30,200-+3.32%--
03/24843850811835+2.71%28,500-+2.33%--
03/23802825801813+1.88%14,400--0.73%--
03/19804815798798-0.62%18,600--3.16%--
03/18816836796803-0.37%27,600--3.37%--
03/17796813796806+3.87%21,500--3.82%--
03/16765780764776+1.57%7,400--8.27%--
03/13770789764764-0.26%14,000--10.64%--
03/12775781765766-1.42%3,600--11.34%--
03/11759780759777+1.7%6,900--11.1%--
03/10773773761764-0.39%3,300--13.67%--
03/09761777761767+0.79%5,500--14.3%--
03/06770773760761-1.93%6,000--15.82%--
03/057867867767760%7,200--15.38%--
03/04791794762776-2.27%14,600--16.47%--
03/03808808788794-3.41%8,900--15.8%--
03/02837838820822-1.56%9,600--13.93%--
02/27843852824835-0.6%12,400--13.65%--
02/26848870838840-1.18%5,900--14.2%--
02/25844878844850+2.16%5,100--14.14%--
02/24854854832832-3.26%2,100--16.97%--
02/23877880860860-3.04%4,800--15.19%--
02/20896896881887-1.44%5,900--13.46%--
02/19895905895900+0.56%2,200--13.04%--
02/18900900888895-0.56%2,600--14.35%--
02/17905914900900-1.53%8,700--14.69%--
02/16930932905914-2.87%10,600--14.26%--
02/13961963934941-1.98%11,000--12.63%--
02/12980980960960-3.03%1,500--11.6%--
02/101,0001,000986990-1%1,100--9.59%--
02/091,0001,0039901,000-0.99%2,600--9.17%--
02/069901,0109901,010+2.02%600--9.01%--
02/051,0001,001988990-2.94%4,600--11.37%--
02/041,0291,0301,0001,020-0.97%4,100--9.25%--
02/031,0501,0511,0251,030+0.98%6,500--8.93%--
02/029951,0209951,020+1.9%4,100--10.53%--
01/301,0331,0421,0001,001-6.45%10,800--13.03%--
01/291,0701,0901,0691,070-2.73%9,900--8.08%--
01/281,1251,1401,1001,100-1.17%18,400--6.38%--
01/271,1011,1501,1001,113+1.09%7,700--6%--
01/261,1201,1301,1011,101-1.7%5,900--7.79%--
01/231,1251,1281,1201,120-0.27%600--7.13%--
01/221,1311,1401,1131,123-0.71%2,900--7.8%--
01/211,1441,1491,1311,131-1.57%1,300--8.12%--
01/201,1491,1501,1351,149+2.59%1,700--7.71%--
01/191,1371,1531,1201,120-1.41%5,000--10.76%--
01/161,1251,1511,1251,136+0.44%4,800--10.2%--
01/151,1361,1751,1251,131-2.16%6,000--11.22%--
01/141,1351,1561,1351,156+0.09%3,400--9.83%--
01/131,1751,1751,1331,155-1.7%2,500--10.33%--
01/091,1751,1751,1701,1750%700--9.06%--
01/081,1941,2201,1601,1750%11,900--9.34%--
01/071,1761,1801,1601,1750%9,900--9.62%--
01/061,1561,2001,1551,175+1.73%5,000--9.89%--
01/051,3001,3001,1251,155-4.86%5,900--11.56%--
2008
12/301,2571,2571,2141,214+1.42%3,000--7.26%--
12/291,1601,2161,1601,197+3.19%4,600--8.35%--
12/261,2051,2201,1451,160-3.17%10,700--10.97%--
12/251,1971,2001,1971,198-3.78%2,300--7.99%--
12/241,2701,2951,2451,245-3.64%9,500--4.23%--
12/221,3301,3301,2701,292-3.51%4,500--0.39%--
12/191,3381,3651,2851,339+0.07%8,600-+3.72%--
12/181,3201,3651,3201,338+1.36%20,300-+4.29%--
12/171,3811,4131,3201,320-4.35%23,800-+3.37%--
12/161,4001,4011,3801,380-1.43%26,200-+8.58%--
12/151,4231,4441,3951,400-1.62%33,200-+11.11%--
12/121,4461,4601,4211,423-1.52%29,800-+13.93%--
12/111,4651,4901,4301,445-1.37%26,700-+16.72%--
12/101,4101,4801,4091,465+3.97%24,700-+19.49%--
12/091,3871,4151,3641,409+3.6%6,100-+16.16%--
12/081,3601,3801,3601,3600%20,300-+13.24%--
12/051,3391,3861,3351,360+1.57%14,900-+14.38%--
12/041,3101,3401,3051,339+2.29%6,600-+14.15%--
12/031,2601,3401,2601,309+3.89%27,000-+13.43%--
12/021,2601,2701,2451,2600%15,400-+10.82%--
12/011,2831,3141,2601,260-1.79%38,700-+12.5%--
11/281,3011,3141,2821,283+0.16%19,100-+16.21%--
11/271,3091,3091,2601,281+4.23%25,700-+17.96%--
11/261,2161,2401,2161,229+1.57%15,700-+14.97%--
11/251,1511,2401,1511,210+6.14%30,400-+14.8%--
11/211,1301,1401,1251,140+0.88%6,200-+9.72%--
11/201,1401,1501,1301,130-0.88%6,400-+9.92%--
11/191,1451,1501,1301,140-0.44%7,900-+11.98%--
11/181,1701,1701,1451,145-2.14%13,800-+13.59%--
11/171,1501,1701,1451,170+1.74%10,300-+17.71%--
11/141,1501,1501,1501,150+0.79%5,200-+17.11%--
11/131,1751,1801,1301,141-2.89%12,900-+17.63%--
11/121,1781,1801,1751,175-0.25%4,100-+22.27%--
11/111,1301,1781,1151,178+7.58%3,300-+23.87%--
11/101,1201,1251,0951,095-3.1%27,000-+15.75%--
11/071,1301,1451,1101,130-1.74%6,600-+19.32%--
11/061,1511,1801,1301,150-0.09%18,700-+21.18%--
11/051,1531,2001,1501,151+0.96%22,600-+21.41%--
11/041,0951,1401,0951,140+4.11%5,600-+19.87%--
10/311,0961,1001,0711,095+3.69%19,900-+14.54%--
10/301,0571,0571,0501,056+10.34%16,900-+9.54%--