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
201310/1, 株式分割 1→100
2009
03/311,3781,3801,3301,337-3.81%13,287,200--5.98%--
03/301,4301,4321,3861,390-1%7,787,900--2.73%--
03/271,4591,4631,4041,404-3.11%9,921,300--2.16%--
03/261,4201,4491,4011,449+1.12%9,339,400-+0.63%--
03/251,4081,4331,3931,433+3.24%10,861,800--0.69%--
03/241,4101,4171,3721,388-0.29%10,740,800--4.08%--
03/231,3591,3951,3481,392+1.98%9,952,200--4.26%--
03/191,3551,3751,3451,365+1.87%10,330,300--6.38%--
03/181,3671,3791,3281,340-3.32%13,734,300--8.41%--
03/171,3711,3951,3561,386+1.09%10,249,000--5.78%--
03/161,3531,3861,3451,371+1.33%9,166,000--7.05%--
03/131,3121,3541,3111,353+4.24%19,017,900--8.64%--
03/121,3301,3321,2951,298-5.12%12,331,300--12.71%--
03/111,4201,4301,3621,368-2.29%11,427,000--8.56%--
03/101,3801,4031,3641,400+1.45%9,470,700--6.79%--
03/091,4131,4201,3761,380-2.75%10,401,400--8.49%--
03/061,4611,4651,4101,419-3.8%12,147,100--6.4%--
03/051,5061,5061,4751,475-1.6%11,718,300--3.15%--
03/041,4981,5041,4831,499-0.33%7,595,400--1.9%--
03/031,4991,5111,4991,504-1.18%6,671,500--1.83%--
03/021,5121,5231,5041,522-1.1%5,334,500--0.91%--
02/271,5201,5391,5091,539+1.85%8,623,900-+0.07%--
02/261,5021,5141,5021,511+0.27%6,957,700--1.88%--
02/251,5261,5301,4981,507-0.4%9,010,300--2.27%--
02/241,5061,5171,5041,513-0.07%6,042,100--2.13%--
02/231,5311,5461,5111,514-1.5%9,814,800--2.26%--
02/201,5421,5641,5351,537-0.32%6,046,100--0.9%--
02/191,5241,5601,5241,542+1.38%7,049,900--0.58%--
02/181,5171,5311,5081,521-0.91%4,919,400--2.06%--
02/171,5481,5531,5191,535-1.03%5,020,600--1.35%--
02/161,5031,5531,5011,551+3.4%7,906,400--0.58%--
02/131,5001,5271,4961,5000%8,138,400--4.03%--
02/121,5001,5081,4941,500-1.45%12,755,600--4.34%--
02/101,5201,5381,5081,522+1.26%7,130,700--3.49%--
02/091,5231,5251,5001,503-0.33%10,898,300--5.35%--
02/061,5121,5311,5031,508-0.2%6,956,500--5.63%--
02/051,5071,5201,5001,511-0.59%7,258,600--6.03%--
02/041,5281,5281,4981,520+0.93%8,667,700--6%--
02/031,5501,5541,5061,506-3.15%7,736,600--7.32%--
02/021,5611,5691,5501,555-1.83%4,886,200--4.78%--
01/301,5631,5901,5631,584-1%5,821,200--3.36%--
01/291,6301,6331,5791,6000%6,641,200--2.68%--
01/281,6011,6201,5851,6000%5,573,700--2.97%--
01/271,5991,6141,5761,600+0.76%6,936,200--3.38%--
01/261,5771,5971,5581,588+0.63%5,437,600--4.34%--
01/231,5791,5971,5601,578-1.13%5,864,900--5.23%--
01/221,5601,6001,5461,596+1.79%6,019,200--4.37%--
01/211,5481,5831,5441,568-1.13%5,630,700--6.44%--
01/201,5731,6011,5571,586-0.13%4,415,200--5.76%--
01/191,5991,5991,5681,588+0.57%3,750,800--5.87%--
01/161,5591,5801,5481,579+2.87%6,312,700--6.68%--
01/151,5441,5531,5341,535-2.85%12,646,700--9.49%--
01/141,6021,6101,5721,580-2.41%12,616,200--7.17%--
01/131,5951,6241,5861,619+0.5%11,239,800--5.04%--
01/091,6131,6431,6051,611-1.47%7,298,000--5.46%--
01/081,6041,6521,5961,635+0.74%9,677,300--4.11%--
01/071,7201,7301,6231,623-6.4%14,645,400--4.7%--
01/061,7951,7991,7321,734-3.13%6,522,100-+1.88%--
01/051,7981,8031,7371,790+1.47%6,024,800-+5.42%--
2008
12/301,7501,7651,7281,764+0.8%5,769,500-+4.38%--
12/291,7311,7561,7281,750+0.69%2,475,900-+4.1%--
12/261,7191,7391,7191,738+0.93%2,294,900-+3.95%--
12/251,7101,7221,7061,722+1.77%1,727,900-+3.3%--
12/241,7001,7101,6801,692-1.86%6,721,000-+1.87%--
12/221,7031,7481,6981,724+1.41%6,678,600-+4.11%--
12/191,7011,7321,7001,700-1.73%7,571,500-+3.22%--
12/181,7591,7751,7111,730-1.87%7,176,000-+5.55%--
12/171,7321,7661,7151,763+3.58%9,995,200-+7.96%--
12/161,6801,7301,6741,702-0.47%7,251,600-+4.67%--
12/151,7301,7601,6951,710+2.03%7,040,800-+5.36%--
12/121,7401,7601,6611,676-5.31%16,354,900-+3.52%--
12/111,7501,7781,7451,770+1.14%11,223,900-+9.53%--
12/101,6981,7501,6961,750+3%13,412,000-+8.76%--
12/091,7091,7121,6871,699-0.53%7,349,700-+5.99%--
12/081,6981,7131,6811,708+1.43%8,763,700-+6.95%--
12/051,6521,6971,6501,684+0.78%10,130,600-+5.51%--
12/041,6601,6801,6521,671+0.42%10,314,400-+4.7%--
12/031,6261,6731,6071,664+5.38%14,762,000-+4.65%--
12/021,5881,5991,5751,579-3.78%11,908,000--0.38%--
12/011,6131,6411,5951,641+3.66%10,317,400-+3.66%--
11/281,6101,6151,5691,583-1.68%10,491,900-+0.13%--
11/271,6401,6501,5901,610-1.04%9,303,500-+1.9%--
11/261,5801,6391,5731,627+2.33%13,904,900-+2.97%--
11/251,5811,5901,5411,590+3.25%11,977,300-+0.7%--
11/211,5201,5571,4861,540+0.65%9,337,200--2.41%--
11/201,5801,5801,5301,530-4.43%14,710,300--2.86%--
11/191,5951,6141,5901,601+1.33%12,226,100-+1.78%--
11/181,5671,5931,5611,580+1.02%9,827,400-+0.64%--
11/171,5241,5801,5121,564+4.2%12,890,800-+0.19%--
11/141,5501,5571,4961,501+0.33%10,755,400--3.78%--
11/131,5121,5401,4961,496-6.38%14,934,100--4.29%--
11/121,5541,6041,5441,598+1.33%7,374,000-+1.91%--
11/111,6061,6181,5721,577-2.95%6,672,200-+0.51%--
11/101,6221,6531,6131,625+1.44%6,610,300-+3.44%--
11/071,5881,6101,5701,602-0.06%13,467,800-+1.78%--
11/061,5551,6231,5521,603-0.5%9,371,300-+1.78%--
11/051,6221,6341,5891,611+1.19%12,343,800-+2.09%--
11/041,6001,6201,5751,592+2.71%14,001,900-+0.63%--
10/311,6301,6401,5231,550-8.23%16,919,600--2.21%--
10/301,6761,7001,6001,689+1.14%16,115,400-+6.43%--