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
03/31297314297303+0.66%876,000-+9.78%--
03/30317321301301-4.75%476,000-+9.85%--
03/27321329316316-0.94%526,000-+16.18%--
03/26310319306319+3.24%468,000-+18.15%--
03/25307311302309+0.98%493,000-+14.44%--
03/24303306297306+2.68%743,000-+13.33%--
03/23296299291298+4.2%547,000-+10.78%--
03/19285289282286+2.14%390,000-+6.32%--
03/18280286277280-0.36%455,000-+4.09%--
03/17273282271281+2.55%672,000-+4.07%--
03/16270279270274+2.62%467,000-+1.86%--
03/13258268258267+4.3%976,000--1.11%--
03/12262263253256-3.03%839,000--5.88%--
03/11264271259264+1.15%1,341,000--3.3%--
03/10255263253261+0.38%601,000--5.09%--
03/09264268258260-4.41%782,000--5.8%--
03/06273282269272+1.12%1,314,000--2.16%--
03/05272280268269+4.67%1,182,000--3.93%--
03/04256262254257+1.18%919,000--8.87%--
03/03253258250254-1.55%268,000--10.56%--
03/022562602522580%677,000--9.47%--
02/27253260253258+2.38%474,000--10.1%--
02/262572602502520%525,000--12.8%--
02/25252255248252+1.61%491,000--13.7%--
02/24250250243248-0.4%702,000--15.65%--
02/23253253233249-0.4%1,264,000--15.88%--
02/20268269242250-8.09%2,432,000--16.39%--
02/19293298269272-11.69%2,202,000--9.63%--
02/18308310304308+0.65%778,000-+2.33%--
02/17301311301306+2%606,000-+1.66%--
02/16298301296300+2.39%362,000--0.33%--
02/13286297286293+2.45%488,000--2.66%--
02/12286289285286-1.72%269,000--5.3%--
02/10290294280291+4.68%835,000--3.96%--
02/09299300278278-6.08%383,000--8.85%--
02/06305305295296-1.33%235,000--3.58%--
02/05303304299300-0.99%238,000--2.6%--
02/04302306295303+2.02%399,000--1.94%--
02/03294306294297+0.68%316,000--3.88%--
02/02303306293295-5.14%467,000--4.84%--
01/30311313307311-1.58%340,000-0%--
01/29315316313316+2.6%406,000-+1.61%--
01/28305316303308-1.28%416,000--0.96%--
01/27303315303312+4.7%585,000-0%--
01/26300308298298-2.3%266,000--4.49%--
01/23312313305305-0.65%330,000--2.56%--
01/22307308301307-0.65%529,000--2.23%--
01/21308314305309-0.64%446,000--1.9%--
01/203123153073110%347,000--1.27%--
01/19312317307311+1.3%443,000--1.58%--
01/16305311300307+4.07%585,000--2.85%--
01/15286299285295+1.37%677,000--6.65%--
01/142902932862910%467,000--8.2%--
01/13300300288291-7.32%613,000--8.2%--
01/09306318303314+1.62%379,000--0.63%--
01/08311315308309-2.22%245,000--2.22%--
01/073213223163160%286,000--0.32%--
01/06325326315316-3.07%356,000--0.32%--
01/05332333325326-0.61%77,000-+2.84%--
2008
12/30320330319328+1.55%142,000-+3.47%--
12/29318323316323+1.57%233,000-+1.89%--
12/26315318311318+0.63%185,000-+0.63%--
12/25313319312316+1.28%144,000-0%--
12/24312317308312-1.89%196,000--1.27%--
12/22317324315318+1.27%345,000-+0.63%--
12/19324324313314-1.88%218,000--0.63%--
12/18322328316320-0.31%587,000-+0.95%--
12/17331331312321-0.62%659,000-+0.94%--
12/16330330321323-2.42%306,000-+1.57%--
12/15335339330331+3.76%681,000-+3.76%--
12/12328336309319-1.54%1,085,000-0%--
12/11331331320324-1.22%793,000-+1.25%--
12/10322332320328+1.86%460,000-+1.86%--
12/09321323315322+0.94%466,000--0.62%--
12/08311320310319+4.25%556,000--1.85%--
12/05300313300306-0.65%521,000--6.13%--
12/04295310295308+4.76%651,000--5.52%--
12/03284295283294+3.52%699,000--9.82%--
12/02283294281284-7.79%671,000--12.88%--
12/01320320302308-5.23%376,000--5.52%--
11/28323325316325+2.2%806,000--0.31%--
11/27322325310318-1.24%573,000--2.45%--
11/26325325318322-0.31%426,000--1.23%--
11/25325328306323+1.89%579,000--0.92%--
11/21309317296317+3.93%616,000--2.76%--
11/20321321300305-4.69%444,000--6.15%--
11/19319322312320+1.91%435,000--1.84%--
11/18317318308314-0.63%590,000--4.27%--
11/17322330312316-3.36%795,000--3.66%--
11/14345348327327-2.1%486,000--0.61%--
11/13325338324334+0.3%494,000-+1.52%--
11/123343393273330%448,000-+0.6%--
11/11347347333333-3.76%527,000-+0.3%--
11/10342350340346+4.53%489,000-+3.28%--
11/07339340322331-5.16%968,000--1.78%--
11/06375376347349-8.16%846,000-+2.95%--
11/05360380359380+6.74%882,000-+11.11%--
11/04353358348356+0.85%860,000-+3.79%--
10/31342370337353+4.75%1,170,000-+2.02%--
10/30322342316337+8.01%1,353,000--3.16%--