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
03/314204254144150%34,000--3.26%--
03/30431434414415-4.6%72,000--3.26%--
03/27448448432435-2.03%72,000-+1.64%--
03/26433445433444-0.45%52,000-+3.98%--
03/25457460440446-2.19%107,000-+4.69%--
03/24454459446456+1.56%103,000-+7.55%--
03/23447449435449-0.22%96,000-+6.4%--
03/19457460447450-2.17%61,000-+6.89%--
03/18455461445460+1.55%48,000-+9.79%--
03/17440454440453+4.38%57,000-+8.63%--
03/16438439434434+1.88%16,000-+4.33%--
03/13426429423426+3.4%91,000-+2.16%--
03/12410415408412-0.72%34,000--1.2%--
03/11417420412415+3.23%58,000--0.95%--
03/10401406400402-2.19%54,000--4.74%--
03/09427432405411-4.86%65,000--3.52%--
03/06432440423432-3.14%94,000-+0.47%--
03/05443449443446+3%57,000-+3%--
03/04425436419433+2.36%51,000--0.69%--
03/03424424414423-1.4%16,000--3.42%--
03/02428440418429+0.94%64,000--2.5%--
02/27422427416425+1.67%81,000--3.85%--
02/26409423407418+3.47%99,000--5.64%--
02/25405413392404+1%149,000--9.21%--
02/24398402392400+0.25%94,000--10.71%--
02/23403413399399-2.21%45,000--11.33%--
02/20411416406408+0.25%61,000--9.93%--
02/19425427405407-0.73%82,000--10.55%--
02/18396413396410+2.24%73,000--10.28%--
02/17415415397401-1.96%71,000--12.64%--
02/16420420405409-0.24%96,000--11.47%--
02/13410413401410+2.24%89,000--11.45%--
02/12403410400401-2.91%75,000--13.76%--
02/10430430410413-4.18%91,000--11.56%--
02/09446450430431-4.22%61,000--8.1%--
02/06443450438450+2.04%89,000--4.05%--
02/05456456440441-3.08%103,000--6.17%--
02/04479479444455-6.95%168,000--2.99%--
02/03495505489489-3.17%126,000-+4.49%--
02/02502510493505-0.98%114,000-+8.6%--
01/30500510500510-0.97%59,000-+10.39%--
01/29510519504515+1.18%65,000-+12.2%--
01/28499509495509+2.83%80,000-+11.87%--
01/27479495479495+4.21%81,000-+9.76%--
01/26460478460475+3.26%46,000-+5.79%--
01/23468469454460-1.71%63,000-+2.91%--
01/224734734554680%52,000-+4.93%--
01/21450469450468+1.08%51,000-+5.17%--
01/20466466452463-0.64%20,000-+4.51%--
01/19468468464466+0.22%27,000-+5.67%--
01/16460469445465+1.09%74,000-+5.68%--
01/15450465445460-1.08%69,000-+5.02%--
01/14460479455465+1.53%57,000-+6.65%--
01/13462463453458-1.51%95,000-+5.53%--
01/09455468449465+3.33%79,000-+7.64%--
01/08458458448450-1.75%55,000-+4.65%--
01/07454461450458+1.33%50,000-+6.51%--
01/06451454445452+1.35%32,000-+5.36%--
01/05449449444446-0.45%12,000-+3.96%--
2008
12/30443449443448-1.1%15,000-+4.19%--
12/29450453446453+3.19%67,000-+5.59%--
12/26436439432439+3.05%72,000-+2.57%--
12/25429429421426+2.9%47,000--0.23%--
12/24424424410414-3.27%35,000--3.04%--
12/22420428420428+2.39%44,000-+0.23%--
12/19421431417418+0.48%64,000--1.88%--
12/18427428415416-3.26%54,000--2.35%--
12/17431434414430-0.23%68,000-+0.47%--
12/16434436420431-1.82%62,000-+0.7%--
12/15429439429439+2.81%40,000-+2.57%--
12/12430431421427-0.93%104,000--0.23%--
12/11430431422431+0.7%69,000-+0.7%--
12/10429435426428+0.94%82,000--0.23%--
12/09430435414424+0.71%83,000--1.4%--
12/08421430415421+0.24%126,000--1.86%--
12/05415425411420+2.69%75,000--1.87%--
12/04415415403409-0.24%66,000--3.99%--
12/03409412401410+0.49%113,000--3.07%--
12/02411417401408-5.34%143,000--2.86%--
12/01440440427431-2.05%59,000-+3.36%--
11/28435443435440-1.12%73,000-+6.28%--
11/27455455441445-1.98%51,000-+8.27%--
11/26460469435454-0.22%111,000-+11%--
11/25438455434455+8.59%137,000-+12.07%--
11/21406419390419-1.64%80,000-+3.97%--
11/20419428400426+1.43%123,000-+6.5%--
11/19419427415420-0.47%49,000-+5.79%--
11/18417439412422+1.44%79,000-+6.84%--
11/17413426413416+0.73%61,000-+6.12%--
11/14427438412413-2.82%85,000-+5.9%--
11/13442442421425-5.97%99,000-+9.25%--
11/12436458436452+2.73%101,000-+16.2%--
11/11442444435440+1.15%68,000-+12.53%--
11/10421436421435+3.82%51,000-+10.69%--
11/07421442416419-4.77%103,000-+5.81%--
11/06449449435440-4.76%53,000-+10.28%--
11/05450465450462+5.48%121,000-+14.93%--
11/04424439418438+7.35%100,000-+8.68%--
10/31414420400408+2.26%194,000-+0.25%--
10/30386420380399+6.68%219,000--2.92%--