株価チャート

2008/10/23～2009/03/31

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
03/31483483455460-4.76%800--4.37%--
03/27483483483483-2.23%200-+0.42%--
03/26470494460494+2.92%1,400-+2.92%--
03/254774834764800%1,100-+0.42%--
03/24479480478480-0.21%500-+0.63%--
03/23489489481481-1.84%400-+1.05%--
03/19489490489490+0.2%2,900-+3.16%--
03/184894894894890%900-+3.38%--
03/17480489480489+2.52%600-+3.6%--
03/16485490477477-1.65%7,100-+1.49%--
03/13485485485485+1.04%100-+3.41%--
03/12487490480480-0.83%6,000-+2.56%--
03/11477484477484+1.47%5,000-+3.86%--
03/10471477470477+1.27%4,100-+2.8%--
03/09471471471471-2.89%700-+1.73%--
03/06490490475485-1.02%5,000-+4.98%--
03/05490490484490+0.2%3,400-+6.29%--
03/044894904894890%1,800-+6.54%--
03/034894914894890%2,300-+7%--
03/02489495489489+1.03%5,100-+7.47%--
02/27480484480484+0.83%2,600-+6.61%--
02/26466485466480+3%7,300-+6.19%--
02/25462466462466+0.87%2,500-+3.33%--
02/244624634624620%1,200-+2.67%--
02/23460462460462+0.43%1,600-+2.67%--
02/20462462458460+0.44%3,900-+2.68%--
02/19456458456458+0.44%1,700-+2.46%--
02/184574574564560%1,200-+2.24%--
02/174564564564560%1,200-+2.47%--
02/16455456455456+1.33%300-+2.7%--
02/134504504504500%6,800-+1.58%--
02/124544554474500%12,500-+1.81%--
02/10450450446450+0.9%1,700-+1.81%--
02/09440446440446-0.89%800-+1.13%--
02/064504504504500%100-+2.04%--
02/05445450445450+2.04%2,700-+2.27%--
02/04441442441441-0.9%400-+0.23%--
02/034454454454450%100-+1.14%--
02/02453458445445-1.11%10,500-+1.14%--
01/304514514434500%7,800-+2.27%--
01/29446450446450+4.65%1,200-+2.27%--
01/28450450430430-4.44%6,100--2.05%--
01/27447450446450+0.45%1,200-+2.51%--
01/264484484484480%7,500-+2.28%--
01/234484484444480%6,200-+2.28%--
01/224494494484480%6,800-+2.52%--
01/214484484304480%9,400-+2.75%--
01/20445448423448+0.67%12,900-+2.75%--
01/19436445430445+2.77%13,400-+2.53%--
01/16429434423433+1.17%14,300--0.23%--
01/15428428423428+1.18%6,600--1.38%--
01/14424432422423-2.53%10,700--2.53%--
01/13446446430434+1.64%19,700--0.23%--
01/09433433425427-1.84%6,700--1.61%--
01/08434435434435+0.23%200-+0.23%--
01/074354374344340%1,900-0%--
01/06435436431434-0.23%800-0%--
01/054404404354350%5,800-+0.46%--
2008
12/304354354354350%1,900-+0.46%--
12/29440441430435-1.36%1,600-+0.69%--
12/26442442440441-0.9%1,000-+2.32%--
12/25454454445445-1.98%1,000-+3.25%--
12/24461474454454+2.95%11,000-+5.58%--
12/22441442441441+0.23%6,400-+2.8%--
12/194404404404400%16,200-+3.04%--
12/18436440436440+1.15%1,500-+3.29%--
12/17428438428435+1.64%7,800-+2.59%--
12/164284294284280%5,400-+1.18%--
12/15428431427428-1.83%18,400-+1.42%--
12/12449460435436+1.63%11,800-+3.56%--
12/11425429425429+0.94%1,400-+2.39%--
12/10423426423425+0.95%5,500-+1.67%--
12/09430430421421-2.09%4,200-+1.2%--
12/05427430421430-1.15%7,900-+3.61%--
12/02425435425435+0.93%700-+5.33%--
12/01431431431431-0.92%5,100-+4.87%--
11/28435435430435+1.16%6,400-+6.1%--
11/274304354304300%2,200-+5.13%--
11/26425430420430+1.18%9,200-+5.91%--
11/254304304254250%5,400-+5.2%--
11/21425430420425+1.19%8,900-+5.72%--
11/20418420410420-0.71%1,500-+5%--
11/19423427423423+0.71%4,800-+6.02%--
11/184224224204200%5,200-+6.06%--
11/17420424420420-1.41%5,600-+6.6%--
11/14426426426426+1.19%100-+8.67%--
11/12420425412421+0.48%5,200-+7.95%--
11/11406421404419+3.46%9,500-+7.44%--
11/10400405400405+1%1,500-+3.58%--
11/07399401399401+0.25%2,300-+2.04%--
11/06400400400400-1.96%800-+1.27%--
11/05403408403408+2%4,400-+2.77%--
11/044004034004000%2,400-+0.25%--
10/31403403400400-1.96%9,200--0.25%--
10/30399408399408+4.62%1,900-+0.99%--
10/29389391389390+1.83%3,700--3.94%--
10/28373383373383-0.52%2,500--6.59%--
10/27387388384385-0.52%7,000--7%--
10/24387387387387-2.03%300--7.19%--
10/23390395386395-1%2,100--6.18%--