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
03/312,0252,0401,9501,980-2.94%681,800--0.65%--
03/302,0502,0902,0402,040-0.73%495,000-+2.2%--
03/272,0802,0902,0352,055-0.96%499,500-+2.9%--
03/262,0702,0852,0402,075-1.43%387,100-+3.91%--
03/252,0602,1052,0552,105+2.43%740,600-+5.51%--
03/242,0652,0702,0252,055+1.73%549,700-+3.06%--
03/231,9802,0301,9802,020+2.28%571,200-+1.15%--
03/192,0452,0601,9751,975-1.25%594,800--1.2%--
03/181,9212,0151,9172,000+4.6%823,400--0.15%--
03/171,9671,9671,9031,912-0.05%869,600--4.69%--
03/161,9221,9591,9031,913+1.11%726,200--4.92%--
03/131,8241,9161,8221,892+3.78%1,063,900--6.29%--
03/121,8911,8951,8121,823-3.29%919,900--10.15%--
03/111,9171,9371,8831,885-0.11%737,200--7.69%--
03/101,9801,9811,8791,887-5.32%962,000--8.04%--
03/092,0002,0101,9711,993-0.35%652,500--3.44%--
03/062,0102,0301,9912,000-1.48%1,128,100--3.43%--
03/052,0152,0402,0052,030+1%549,400--2.31%--
03/042,0152,0202,0002,010-0.5%432,700--3.5%--
03/032,0252,0402,0152,020-1.46%379,400--3.44%--
03/022,0502,0602,0252,050-1.44%397,800--2.24%--
02/272,0152,0802,0102,080+3.48%697,900--0.95%--
02/262,0202,0402,0002,010-0.25%399,200--4.42%--
02/252,0202,0252,0002,015+0.25%357,900--4.41%--
02/242,0352,0352,0102,010-2.19%619,200--4.92%--
02/232,0402,0702,0302,055-0.24%323,900--3.02%--
02/202,0602,0802,0552,060+0.49%384,600--3.01%--
02/192,0352,0552,0202,050+0.74%558,400--3.57%--
02/182,0702,0802,0202,035-2.16%951,700--4.33%--
02/172,1102,1202,0802,080-2.12%703,100--2.3%--
02/162,0752,1302,0752,125+2.41%812,400--0.28%--
02/132,0802,1152,0602,075+0.73%916,800--2.67%--
02/122,0652,0752,0452,060-0.48%708,800--3.51%--
02/102,0752,1002,0502,070+0.24%800,300--3.32%--
02/092,1252,1302,0602,065-1.9%715,000--3.86%--
02/062,1202,1452,0902,105-1.17%651,300--2.41%--
02/052,1402,1502,1202,130-0.47%492,200--1.53%--
02/042,1502,1502,1152,1400%590,700--1.29%--
02/032,1702,1702,1302,140-1.83%750,000--1.47%--
02/022,1652,1902,1252,180-0.23%579,300-+0.18%--
01/302,1502,1852,1402,185+0.92%437,600-+0.28%--
01/292,1502,1652,1302,1650%555,200--0.73%--
01/282,2052,2152,1552,165-2.7%257,200--0.82%--
01/272,1652,2252,1552,225+3.01%465,600-+1.78%--
01/262,1352,1702,1302,160+2.13%207,100--1.14%--
01/232,1352,1552,1152,115-1.63%342,000--3.38%--
01/222,1552,1702,1402,1500%513,600--2.09%--
01/212,1202,1602,1202,150+0.23%318,700--2.32%--
01/202,1602,1702,1252,1450%270,900--2.77%--
01/192,1652,1902,1252,145-1.83%230,000--3.12%--
01/162,1302,1852,1252,185+3.8%335,300--1.62%--
01/152,0752,1202,0502,105+0.96%405,400--5.48%--
01/142,0802,1202,0802,085+0.48%313,500--6.84%--
01/132,1452,1452,0752,075-3.04%526,800--7.7%--
01/092,1452,1802,1402,1400%466,100--5.14%--
01/082,1552,1802,1352,140-0.47%552,700--5.35%--
01/072,2202,2252,1352,150-2.49%820,900--5.08%--
01/062,2652,2702,2052,205-2.22%430,400--2.95%--
01/052,2852,2852,2502,255-0.88%161,100--1.05%--
2008
12/302,2652,2852,2552,2750%240,100--0.39%--
12/292,2652,2752,2502,275+0.89%277,600--0.57%--
12/262,2502,2652,2352,255+0.67%186,100--1.57%--
12/252,2452,2552,2302,240+0.45%130,600--2.35%--
12/242,2602,2602,2252,230-1.11%202,900--2.87%--
12/222,2402,2702,2402,255+1.35%355,000--1.87%--
12/192,2502,2552,2152,2250%441,600--3.13%--
12/182,2652,2652,2152,225-0.89%470,700--3.13%--
12/172,2302,2452,1852,245+2.51%574,100--2.31%--
12/162,2652,2652,1702,190-3.74%766,600--4.82%--
12/152,3002,3152,2752,275-0.22%400,400--1.34%--
12/122,2802,3052,2502,280-0.22%796,800--1.17%--
12/112,2802,2852,2602,285+0.66%611,200--1.04%--
12/102,3402,3452,2652,270-2.78%542,800--1.82%--
12/092,3302,3552,3052,3350%505,300-+0.99%--
12/082,3402,3552,3352,3350%406,500-+1.21%--
12/052,3802,3802,3252,335-1.89%548,900-+1.35%--
12/042,3352,3802,3302,380+2.59%472,500-+3.52%--
12/032,2902,3302,2752,320+1.98%670,800-+1.31%--
12/022,2902,3152,2402,275-0.22%407,500--0.18%--
12/012,2402,2952,2302,280+2.24%404,400-+0.18%--
11/282,3202,3302,2302,230-4.5%648,400--1.89%--
11/272,3602,3852,3102,335-1.06%259,100-+2.86%--
11/262,3802,3802,3452,360-1.46%303,500-+4.1%--
11/252,3852,3952,3502,395+1.48%908,400-+5.93%--
11/212,3402,3602,2952,360+0.21%466,400-+4.89%--
11/202,3352,3852,3202,355+1.07%790,500-+5.42%--
11/192,3252,3402,3102,330+1.08%546,100-+4.95%--
11/182,2702,3352,2602,305+1.77%685,200-+4.58%--
11/172,1852,3002,1802,265+1.8%341,500-+3.71%--
11/142,2952,2952,2052,225-0.89%476,100-+2.39%--
11/132,2302,2752,2002,245-0.22%364,400-+3.65%--
11/122,2802,3002,2452,250-2.17%535,700-+4.21%--
11/112,3402,3452,3002,300-1.08%351,500-+6.73%--
11/102,3002,3402,3002,325+1.53%444,100-+7.99%--
11/072,3302,3452,2752,290-2.55%532,100-+6.41%--
11/062,3352,3652,3102,3500%507,200-+9.25%--
11/052,3102,3502,2952,350+3.3%883,600-+9.56%--
11/042,2752,3252,2552,275+3.64%660,700-+6.31%--
10/312,2752,2802,1952,195-3.52%538,800-+2.57%--
10/302,2402,2752,2002,275+2.94%555,100-+6.21%--