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
03/312,5352,5502,4302,460-2.77%5,268,400--4.17%--
03/302,5152,5752,5152,530+0.6%5,164,000--1.79%--
03/272,5802,5802,5102,515-2.71%6,218,900--2.67%--
03/262,5702,5852,5202,585-1.34%4,324,600--0.31%--
03/252,5502,6202,5352,620+4.17%6,690,600-+0.85%--
03/242,5652,5752,4852,515-0.4%5,661,100--3.34%--
03/232,4502,5452,4452,525+3.06%4,105,700--3.29%--
03/192,5552,5702,4502,450-2%4,799,300--6.42%--
03/182,4302,5102,4152,500+3.09%5,284,900--4.83%--
03/172,4102,4352,3852,425+1.25%5,876,100--8%--
03/162,4402,4752,3802,395-1.24%5,874,700--9.52%--
03/132,3602,4452,3502,425+3.19%8,397,400--8.9%--
03/122,4602,4602,3252,350-4.86%8,823,800--12.18%--
03/112,5352,5602,4602,470-1.79%7,160,600--8.31%--
03/102,6002,6052,5102,515-3.64%5,889,100--6.96%--
03/092,6852,6902,6002,610-2.61%5,294,700--3.87%--
03/062,6502,7052,6402,680+0.19%4,822,700--1.62%--
03/052,6502,7302,6252,675+1.13%5,030,500--1.98%--
03/042,6502,6702,6152,645-0.56%4,280,700--3.22%--
03/032,6702,6802,6352,660-1.85%5,657,900--2.99%--
03/022,6952,7152,6902,710-2.34%4,642,600--1.42%--
02/272,6952,7752,6802,775+2.97%5,026,700-+0.87%--
02/262,7052,7352,6702,695-0.74%3,259,500--2.07%--
02/252,7402,7402,6852,715-0.18%3,527,600--1.42%--
02/242,7102,7402,6752,720+0.74%3,815,700--1.31%--
02/232,7252,7452,6902,700-1.1%4,105,500--2.07%--
02/202,7652,7702,7102,730+0.18%3,540,100--1.09%--
02/192,7002,7452,7002,725+0.55%2,722,100--1.23%--
02/182,7252,7452,6902,710-0.37%3,088,500--1.78%--
02/172,7552,7602,7152,720-1.45%3,083,800--1.45%--
02/162,6852,7652,6852,760+2.79%3,331,700--0.04%--
02/132,6952,7252,6602,685-0.19%4,670,800--2.75%--
02/122,6702,7152,6502,690-0.74%5,515,600--2.64%--
02/102,7452,7552,6902,710-0.18%3,947,200--2.13%--
02/092,7652,7752,7052,715-1.45%3,686,900--2.3%--
02/062,7802,7952,7502,755-0.72%3,130,100--1.25%--
02/052,7952,7952,7502,775-0.72%5,107,400--0.89%--
02/042,7352,7952,7052,795+2.95%7,253,400--0.43%--
02/032,7702,7952,7102,715-3.55%4,858,600--3.48%--
02/022,8302,8452,7552,815-0.53%3,173,500--0.21%--
01/302,7502,8502,7502,830+1.43%4,752,800-+0.14%--
01/292,7502,7902,7202,790+0.18%5,512,400--1.38%--
01/282,8402,8452,7702,785-3.3%2,906,800--1.69%--
01/272,8202,8902,8152,880+2.13%4,760,500-+1.41%--
01/262,7752,8402,7652,820+1.81%3,578,200--0.7%--
01/232,7602,7852,7552,770-0.54%3,095,000--2.64%--
01/222,7902,7952,7352,785+1.27%3,799,300--2.38%--
01/212,7452,7602,7402,750-0.36%3,702,700--3.85%--
01/202,7652,7702,7302,760+0.36%2,382,700--3.77%--
01/192,7652,7902,7252,750-0.72%2,671,800--4.48%--
01/162,7302,7852,7252,770+1.84%4,686,500--4.19%--
01/152,7102,7252,6752,7200%6,322,800--6.21%--
01/142,7252,7502,7052,720-0.18%4,104,000--6.59%--
01/132,8002,8652,7252,725-1.27%6,135,800--6.74%--
01/092,7602,8002,7502,7600%4,497,000--5.71%--
01/082,7552,8152,7552,760+1.28%5,906,900--5.87%--
01/072,8702,8752,7052,725-4.39%8,262,600--7.16%--
01/062,9602,9702,8452,850-3.23%4,981,100--3.23%--
01/053,0703,0702,9352,945-1.83%5,284,900--0.24%--
2008
12/302,9903,0302,9853,000+0.17%2,865,500-+1.45%--
12/292,9752,9952,9552,995+1.53%2,553,700-+1.29%--
12/262,9402,9602,9152,9500%2,420,600--0.27%--
12/252,9402,9552,9252,950+0.68%1,969,800--0.27%--
12/242,9302,9402,9152,930+0.17%4,008,300--0.88%--
12/222,9352,9402,9152,925+0.52%3,394,500--0.98%--
12/192,9352,9552,9002,910+0.52%5,344,400--1.46%--
12/182,9652,9652,8852,895-2.2%5,943,600--1.86%--
12/172,9252,9602,8802,960+2.6%6,913,500-+0.41%--
12/162,9052,9702,8852,885-1.7%5,337,300--2.07%--
12/152,9953,0302,9302,935-1.18%5,209,200--0.37%--
12/122,9152,9902,8952,970+0.51%7,683,700-+0.92%--
12/112,9402,9602,9002,9550%4,692,600-+0.51%--
12/103,0003,0402,9552,955-2.8%6,242,800-+0.51%--
12/093,0503,0803,0103,040-0.33%4,839,800-+3.47%--
12/083,0503,0603,0203,050+2.18%4,683,100-+4.2%--
12/053,0303,0302,9252,985-1.16%6,651,000-+2.26%--
12/042,9953,0302,9903,020+1.51%5,555,000-+3.67%--
12/032,9152,9902,9052,975+4.02%5,504,100-+2.41%--
12/022,8502,9152,8252,860-0.52%5,576,400--1.21%--
12/012,8302,8852,7952,875+1.41%4,676,800--0.55%--
11/282,9502,9602,8002,835-4.87%9,047,100--1.8%--
11/273,0003,0202,9552,980-1%3,083,900-+3.44%--
11/263,0103,0302,9903,010-2.27%3,073,200-+4.7%--
11/253,0503,0803,0103,080+2.33%5,991,000-+7.5%--
11/213,0103,0302,9703,010+0.33%8,512,100-+5.8%--
11/202,9403,0202,9153,000+1.69%11,806,800-+6.38%--
11/192,9202,9502,9052,950+1.37%3,266,600-+5.39%--
11/182,9152,9402,8652,910+0.87%3,584,500-+4.64%--
11/172,9102,9702,8702,885-0.69%6,266,600-+4.76%--
11/142,9202,9252,8752,905+3.2%5,298,800-+6.14%--
11/132,8102,8702,7952,815-1.23%4,863,000-+3.45%--
11/122,8652,8802,8302,850-1.89%5,430,600-+5.24%--
11/112,9002,9602,8752,905+0.17%7,514,100-+7.71%--
11/102,8752,9202,8602,900+1.75%5,250,800-+7.93%--
11/072,8702,8952,8152,850-2.06%6,431,900-+6.3%--
11/062,9002,9552,8652,910-1.36%6,595,000-+8.79%--
11/052,9302,9502,8652,950+2.08%6,819,200-+10.82%--
11/042,8802,9102,8252,890+4.33%6,079,100-+9.02%--
10/312,8102,8552,7552,770-3.32%4,151,900-+4.77%--
10/302,7902,8652,7452,865+1.42%7,646,400-+8.52%--