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
03/31772790757770-1.16%11,100-+9.07%--
03/30777780776779-2.01%13,800-+10.81%--
03/27799818795795-0.25%24,200-+13.41%--
03/26801819767797+0.5%18,500-+14.02%--
03/25780794770793+3.66%29,800-+13.77%--
03/24744765735765+3.38%18,800-+10.23%--
03/23712759710740+5.41%33,100-+6.94%--
03/19703707690702+2.33%13,600-+1.74%--
03/18699699682686-1.72%12,900--0.72%--
03/17708708690698+0.14%15,000-+0.87%--
03/16680714680697+4.5%21,000-+0.58%--
03/13645675635667+6.72%45,900--4.03%--
03/12640640619625-0.79%9,400--10.59%--
03/11639639622630+1.29%17,400--10.51%--
03/10641641590622-4.45%22,000--12.27%--
03/09661661651651-3.98%17,800--8.7%--
03/06680688670678-0.29%16,200--5.57%--
03/05668686665680+3.19%22,500--5.69%--
03/04676680648659-3.51%45,000--9.1%--
03/03689690679683-2.15%9,400--6.44%--
03/02698708682698-0.29%19,000--4.64%--
02/27703710692700-2.78%72,200--4.5%--
02/26713728701720+1.55%18,900--2.04%--
02/25718718700709+1.29%6,500--3.54%--
02/24688707688700+0.29%11,100--4.89%--
02/23721721691698-4.51%18,900--5.16%--
02/20732738728731-1.35%29,600--0.68%--
02/197487547317410%16,100-+0.95%--
02/18728746720741+1.65%20,700-+1.09%--
02/17720736716729+2.39%11,000--0.41%--
02/16713725706712+1.28%13,100--2.86%--
02/13698717698703-0.71%14,500--4.35%--
02/12702725702708-1.94%16,400--4.19%--
02/10739741722722-1.1%3,200--2.7%--
02/09731742730730-2.67%8,300--2.01%--
02/06760760741750-1.06%8,000-+0.4%--
02/05760762740758+0.66%10,100-+1.34%--
02/04725756725753+1.76%6,600-+0.67%--
02/03722763722740+1.09%7,400--1.07%--
02/02750758731732-4.69%11,500--2.27%--
01/30762768750768+0.79%6,900-+2.26%--
01/29779779753762-2.18%13,400-+1.33%--
01/28780780749779+0.26%16,900-+3.45%--
01/27748780740777+5%16,800-+3.19%--
01/26736744736740+1.93%7,700--1.6%--
01/23734734724726-1.09%12,900--3.33%--
01/22743743723734+1.52%4,900--2.39%--
01/21727743721723-1.23%16,300--3.86%--
01/20725750720732+1.39%25,700--2.66%--
01/19710726707722+4.18%14,200--4.12%--
01/16686697676693+2.51%16,600--7.97%--
01/15697707671676-3.98%32,000--10.46%--
01/14715715698704-2.9%20,400--7%--
01/13726746725725-5.35%21,500--4.35%--
01/09772783766766+0.52%9,500-+1.06%--
01/08790790761762-3.54%13,300-+0.53%--
01/07789795787790+0.64%12,200-+4.22%--
01/06794794769785-0.51%9,200-+3.97%--
01/05795795768789-0.25%8,500-+4.78%--
2008
12/30772794772791+1.8%8,600-+5.19%--
12/29775795750777+1.57%18,200-+3.46%--
12/26744769740765+2.82%11,600-+2%--
12/25758759739744-3.13%2,500--0.93%--
12/24772773760768-1.54%9,200-+2.13%--
12/22785785721780+0.13%51,200-+3.86%--
12/19788790768779-1.14%15,100-+4.01%--
12/18777817774788+1.42%26,100-+5.35%--
12/17766777757777+2.78%14,100-+4.16%--
12/16733758730756+3.28%13,700-+1.34%--
12/15741748732732-0.14%22,300--2.01%--
12/12741741719733-1.35%23,100--2.14%--
12/11738744730743+1.92%36,300--1.07%--
12/10738739711729-2.15%23,300--3.32%--
12/09738745729745+1.64%16,000--1.59%--
12/08736749724733-0.68%21,800--3.17%--
12/05737738711738+0.54%37,600--2.51%--
12/04700734690734+2.37%21,500--2.91%--
12/03718718691717-2.85%32,500--4.53%--
12/02744744711738-1.34%12,000--1.07%--
12/01749749718748-1.45%20,000-+0.81%--
11/28740759734759+3.97%19,400-+2.71%--
11/27729740717730-1.08%17,200--0.68%--
11/26763778724738-2.89%21,800-+0.68%--
11/25771788743760-1.3%16,300-+4.11%--
11/21729770710770+2.8%16,800-+6.21%--
11/20776776741749-3.97%28,700-+4.17%--
11/19780780756780+2.09%17,400-+9.09%--
11/18747779740764+2.28%15,900-+7.61%--
11/17730749721747+0.13%4,400-+6.41%--
11/14754770737746+1.08%8,700-+6.88%--
11/13732746731738-1.86%13,300-+6.49%--
11/12746759739752-1.57%11,900-+8.67%--
11/11793793756764-2.8%11,000-+10.89%--
11/10793799776786+0.38%29,500-+14.41%--
11/07775793741783-0.25%16,300-+14.31%--
11/06817817785785-5.08%14,600-+14.26%--
11/05799829772827+4.55%48,400-+20.2%--
11/04746800746791+5.47%15,700-+15.31%--
10/31740800715750+1.35%36,100-+9.17%--
10/30685740673740+6.63%42,200-+7.25%--