株価チャート

2008/04/01~2009/03/31

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
03/3127,80028,40027,80028,400-5.33%6--2.87%--
03/3031,00031,00030,00030,000-3.23%11-+2.7%--
03/2731,00031,50031,00031,000+1.64%11-+6.41%--
03/2530,00030,50030,00030,500+2.01%10-+5.04%--
03/2429,50029,90029,50029,900+1.01%5-+3.33%--
03/2329,70030,00029,60029,600-0.34%4-+2.39%--
03/1129,70029,70029,70029,700+11.24%1-+2.62%--
03/0226,70026,70026,70026,700+0.75%1--8.4%--
02/2727,40027,40026,50026,500-2.21%14--10.14%--
02/2627,00027,10027,00027,100+0.37%4--9.19%--
02/2428,00028,00027,00027,000-10%34--10.47%--
02/0230,00030,00030,00030,000-4.46%60--1.71%--
01/3031,40031,40031,40031,400+10.56%9-+2.54%--
01/2928,40028,40028,40028,400+11.81%2--7.18%--
01/2625,40025,40025,40025,400-7.64%1--17.38%--
01/2228,00028,00026,00027,500-3.51%28--11.58%--
01/2129,79029,80028,50028,500-5%12--8.71%--
01/2030,00030,00030,00030,0000%1--5.11%--
01/1930,00030,00030,00030,000-11.5%3--6.15%--
2008
12/3033,90033,90033,90033,900+4.95%8-+5.36%--
12/1832,10032,30032,10032,300+10.24%6-+0.23%--
12/1529,30029,30029,30029,300-1.01%1--9.93%--
11/2832,40032,40029,60029,600+0.68%11--10.19%--
11/2729,40029,40029,40029,400+1.73%2--11.97%--
11/2128,00028,90028,00028,900+4.33%6--14.55%--
11/1827,70027,70027,70027,700-1.07%7--18.97%--
11/1728,00028,00028,00028,000-2.1%4--19.44%--
11/1428,00028,60028,00028,600+2.14%4--19.02%--
11/1128,90028,90028,00028,000-4.11%6--21.73%--
11/1031,00031,00029,20029,200-4.11%9--19.45%--
11/0730,45030,45030,45030,450-12.75%4--17.33%--
10/3134,90034,90034,90034,900-0.85%8--6.2%--
10/2733,00035,20032,00035,200-0.28%55--5.91%--
10/2432,50035,30032,50035,300+0.86%58--6.52%--
10/2332,00035,00032,00035,000-3.05%2--7.68%--
10/2136,10036,10036,10036,100+11.08%1--5.72%--
10/2032,50032,50032,50032,500+5.52%2--16.01%--
10/1435,20035,20030,80030,800-3.75%4--21.34%--
10/1032,00032,00032,00032,000-6.98%1--19.2%--
10/0930,40034,40028,10034,400+13.16%7--14.15%--
10/0830,40030,40030,40030,400-20.83%2--24.79%--
09/3038,40038,40034,80038,400-1.03%12--6.07%--
09/1938,80038,80038,80038,800+10.23%1--5.05%--
09/1835,20035,20035,20035,2000%1--13.94%--
09/1635,20035,20035,20035,200-11.89%1--14.31%--
08/2939,95039,95039,95039,950-0.13%7--2.95%--
08/2640,00040,00040,00040,000-1.23%1--2.83%--
08/1840,50040,50040,50040,500+1.25%2--2%--
08/1440,00040,00040,00040,000+5.26%2--3.38%--
08/1238,00038,00038,00038,000-9.52%1--8.31%--
08/1142,00042,00042,00042,0000%1-+1.18%--
08/0638,00042,00038,00042,000+5%9-+1.45%--
08/0540,00040,00040,00040,0000%2--3.07%--
08/0440,00040,00040,00040,000-8.47%2--2.87%--
07/3143,40043,70043,40043,700+9.8%9-+6.43%--
07/2439,80039,80039,70039,800-0.5%4--2.42%--
07/2340,00040,00040,00040,000-9.09%5--1.85%--
07/2240,00044,00040,00044,000+12.68%2-+8.31%--
07/1139,05039,05039,05039,050-12.25%1--3.19%--
07/0844,50044,50044,50044,500-3.68%1-+10.61%--
07/0745,50046,30045,50046,200+5%4-+15.79%--
07/0443,20044,00043,20044,000+4.76%4-+11.53%--
07/0242,00042,00042,00042,000-3.67%1-+7.66%--
06/3042,95043,60042,95043,600+0.93%8-+12.55%--
06/2741,90043,20041,90043,200+3.1%5-+12.72%--
06/2439,80041,90039,80041,900+10.26%3-+10.83%--
06/1838,00038,00038,00038,000-4.28%1-+1.69%--
06/1739,70039,70039,70039,7000%1-+6.87%--
06/1239,70039,70039,70039,700+6.43%1-+7.7%--
06/1137,30037,30037,30037,300-6.75%1-+1.99%--
06/0939,90040,00039,90040,000-9.09%3-+9.91%--
06/0442,30044,00042,30044,000+4.02%10-+21.98%--
06/0342,30042,30042,30042,300+2.67%1-+18.79%--
05/3041,20041,20041,20041,200+4.04%8-+16.79%--
05/2939,60039,60039,60039,600+1.02%5-+13.18%--
05/2838,80039,20038,80039,200+1.29%12-+12.66%--
05/2738,00038,70038,00038,700+2.11%2-+11.76%--
05/2637,90037,90037,90037,900+2.71%1-+10.05%--
05/2336,90036,90036,90036,9000%3-+7.4%--
05/2036,90036,90036,90036,900-5.38%2-+7.52%--
05/1938,20039,00038,20039,000+5.98%2-+13.84%--
05/1236,40036,80036,40036,8000%3-+7.79%--
05/0936,80036,80036,80036,800+1.1%2-+7.88%--
05/0836,00036,40036,00036,400+0.55%17-+6.9%--
05/0735,00036,20035,00036,200+3.43%10-+6.53%--
05/0233,00035,00033,00035,000+6.06%21-+3%--
05/0133,00033,00033,00033,000-6.25%12--2.84%--
04/3035,20035,20035,20035,200+6.02%10-+3.4%--
04/2830,00033,20030,00033,200+9.93%29--2.01%--
04/2531,10031,10030,20030,200-2.58%12--10.57%--
04/2331,00031,00031,00031,000-4.62%5--7.96%--
04/2232,50032,50032,50032,5000%2--3.14%--
04/1832,50032,50032,50032,5000%4--2.38%--
04/1732,50032,50032,50032,500-0.91%3--1.75%--
04/1532,40032,80032,40032,800+2.5%6--0.28%--
04/0832,00032,00032,00032,000-1.23%1--1.98%--
04/0732,40032,40032,40032,400-4.71%2--0.08%--
04/0334,00034,00034,00034,0000%3-+5.63%--
04/0234,00034,00034,00034,000-2.3%2-+7%--
04/0134,60034,80034,00034,800-0.57%3-+10.94%--