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
03/31825845817824-1.08%1,218,000-+6.87%--
03/30864872830833-4.69%1,278,000-+8.75%--
03/27888900870874-1.02%1,269,000-+14.85%--
03/26855887854883+3.27%1,025,000-+16.95%--
03/25837858833855+1.06%1,363,000-+14.3%--
03/24814848811846+4.7%1,745,000-+13.86%--
03/23798822796808+0.62%1,061,000-+9.49%--
03/19796815793803+0.37%1,178,000-+9.4%--
03/18810810787800-0.74%1,171,000-+9.59%--
03/17770812770806+4.13%1,094,000-+11.02%--
03/16786804774774-2.52%1,148,000-+7.05%--
03/13778797767794+4.75%3,359,000-+9.97%--
03/12745769745758+0.4%1,180,000-+5.28%--
03/11759764743755+2.17%1,104,000-+4.72%--
03/10734751728739+0.27%1,174,000-+2.64%--
03/09744758723737-1.07%1,466,000-+2.08%--
03/06751755739745+0.54%1,718,000-+3.04%--
03/05712750700741+4.22%1,062,000-+2.35%--
03/04693716688711+0.28%1,225,000--2.07%--
03/03689717684709+3.05%1,860,000--2.61%--
03/02691699680688-2.96%864,000--5.62%--
02/27709719696709+1.14%746,000--3.01%--
02/26698712688701+0.57%886,000--4.5%--
02/25711712685697+2.35%1,141,000--5.17%--
02/24680686670681-3.68%978,000--7.47%--
02/23687709673707+0.57%1,192,000--4.2%--
02/20729729698703-3.43%1,142,000--4.87%--
02/19740741723728+2.54%1,281,000--1.62%--
02/18711719706710-1.53%922,000--4.31%--
02/17709732703721+0.28%557,000--3.22%--
02/16723729703719-0.14%805,000--4.01%--
02/13713745713720+2.42%1,364,000--4.38%--
02/12704715685703-0.28%1,170,000--7.13%--
02/10723731697705-1.95%1,186,000--7.72%--
02/09765765719719-3.49%915,000--6.38%--
02/06759767741745-0.53%923,000--3.5%--
02/05758767746749-2.98%1,083,000--3.23%--
02/04751779747772+3.49%1,004,000--0.52%--
02/03766772745746-4.11%894,000--3.87%--
02/02772788764778+0.91%1,538,000-0%--
01/30755775752771-1.03%1,367,000--1.03%--
01/29792795767779-0.38%2,304,000--0.13%--
01/28762792749782+2.09%1,168,000-0%--
01/27739777729766+4.79%1,439,000--2.3%--
01/26727744721731-1.35%1,006,000--7%--
01/23751758738741-3.39%967,000--6.32%--
01/22743767736767+4.64%1,347,000--3.28%--
01/21719750713733+0.55%1,545,000--7.8%--
01/20728757726729+0.69%1,138,000--8.99%--
01/19753758722724-2.56%866,000--10.17%--
01/16733754732743+2.06%1,118,000--8.38%--
01/15750753722728-6.06%1,249,000--10.57%--
01/14777788764775-0.64%965,000--5.37%--
01/13793801780780-5.11%851,000--5.11%--
01/09815836811822+2.11%1,016,000--0.24%--
01/08817828804805-4.39%866,000--2.54%--
01/07847866837842-1.75%859,000-+1.57%--
01/06835873834857+5.15%1,768,000-+3.13%--
01/05849849807815-1.69%529,000--2.04%--
2008
12/30786829786829+5.61%354,000--0.72%--
12/29782796770785-0.88%444,000--5.99%--
12/26790800781792+0.51%214,000--5.26%--
12/25778790778788+0.13%146,000--6.08%--
12/24793794775787-1.5%687,000--6.53%--
12/22790806784799-1.36%917,000--5.56%--
12/19826827803810-2.53%781,000--4.71%--
12/18822852812831+2.34%1,416,000--2.46%--
12/17852852784812-2.64%1,211,000--4.69%--
12/16829845824834-0.24%872,000--2.11%--
12/15821850812836+5.69%1,328,000--1.65%--
12/12827888776791-5.5%4,338,000--6.28%--
12/11860860823837-4.89%1,828,000--0.36%--
12/10871903868880+2.8%1,557,000-+5.14%--
12/09855868846856+0.59%1,037,000-+3.01%--
12/08834856812851+4.55%1,714,000-+3.28%--
12/05849849811814-4.01%1,266,000--0.61%--
12/04859874834848+0.24%1,371,000-+4.43%--
12/03831848822846+2.17%1,078,000-+5.35%--
12/02851852809828-4.94%1,419,000-+4.81%--
12/01884888867871-1.36%542,000-+11.67%--
11/28886887858883-0.34%727,000-+14.68%--
11/27898906875886-1.01%915,000-+16.43%--
11/26888907881895+1.94%1,758,000-+18.7%--
11/25857888850878+5.4%1,620,000-+17.69%--
11/21783848781833+2.46%1,449,000-+12.87%--
11/20849849813813-5.79%1,045,000-+11.22%--
11/19858879847863-0.46%1,222,000-+18.54%--
11/18859888856867-2.91%1,476,000-+19.75%--
11/178639268508930%2,219,000-+24.9%--
11/14880897873893+5.06%3,367,000-+25.95%--
11/13853870820850-0.35%2,605,000-+20.91%--
11/12810865807853+5.31%2,491,000-+21.68%--
11/11781842765810+3.32%3,029,000-+15.88%--
11/10784784784784+14.62%261,000-+12%--
11/07670710660684-0.87%1,651,000--2.56%--
11/06692734690690-9.45%1,514,000--2.82%--
11/05739762727762+4.53%1,192,000-+6.13%--
11/04718729700729+5.96%1,061,000-+0.55%--
10/31691732678688-3.78%1,520,000--6.01%--
10/30667722648715+10.51%1,387,000--3.51%--