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
03/31790790772780-2.38%10,300--2.01%--
03/30814817799799-1.96%9,300-+0.5%--
03/27828828813815+0.74%12,600-+2.77%--
03/26828828794809-3.35%31,200-+2.28%--
03/25838842833837-0.12%61,800-+6.08%--
03/24840840835838+0.36%21,100-+6.62%--
03/23829835825835+1.21%17,200-+6.78%--
03/19829829822825+0.73%6,100-+5.91%--
03/18824830818819+0.12%12,600-+5.68%--
03/17815820810818+1.24%9,900-+6.1%--
03/16805814805808+1%11,700-+5.21%--
03/13790800790800+0.5%17,000-+4.58%--
03/12798800790796+0.76%8,100-+4.46%--
03/11791795781790+1.54%6,000-+3.95%--
03/10790790778778-1.27%7,800-+2.77%--
03/09782789782788+0.51%5,200-+4.37%--
03/067847877807840%10,600-+4.12%--
03/05780785775784+0.51%12,200-+4.39%--
03/04770780770780+0.78%7,300-+4%--
03/03777778770774-0.77%3,500-+3.48%--
03/027777807707800%4,000-+4.56%--
02/27775780750780+0.91%9,500-+4.84%--
02/26764774764773+1.18%7,500-+4.32%--
02/25758764757764+0.92%7,300-+3.52%--
02/24750757745757+0.8%3,200-+2.85%--
02/23750753745751+0.4%3,900-+2.32%--
02/207487607477480%5,300-+2.19%--
02/19761762745748-1.97%6,800-+2.33%--
02/18758763758763+0.66%6,900-+4.66%--
02/17755758755758+0.4%6,300-+4.26%--
02/16744755744755+1.48%8,200-+4.14%--
02/13721744721744+2.76%4,600-+2.9%--
02/12721730720724-1.5%5,900-+0.28%--
02/10740741735735+0.55%1,600-+1.8%--
02/09730740730731-0.68%2,100-+1.39%--
02/067457457367360%1,600-+2.22%--
02/05720748717736+1.1%7,600-+2.36%--
02/04720728720728+0.55%4,200-+1.39%--
02/03728728723724-0.41%4,200-+1.12%--
02/02727728722727-1.09%3,500-+1.68%--
01/30740740730735-2%8,700-+2.94%--
01/29743750743750+0.94%10,300-+5.19%--
01/28741747739743+0.54%7,900-+4.5%--
01/27725740725739+1.93%8,400-+4.23%--
01/26720725720725+0.69%5,900-+2.4%--
01/23712720711720+1.27%4,300-+1.84%--
01/22704711703711+0.99%3,900-+0.57%--
01/21700713700704+0.57%5,700--0.42%--
01/20715720700700-2.1%11,900--0.99%--
01/19713715713715+0.28%3,900-+1.13%--
01/16709714709713+0.56%4,700-+0.85%--
01/157097127097090%14,500-+0.28%--
01/14702709700709+1.14%6,700-+0.28%--
01/13710712700701-1.27%6,500--0.85%--
01/09718718710710-0.14%3,200-+0.42%--
01/08720720710711-1.25%5,200-+0.42%--
01/07719720717720+0.14%6,700-+1.55%--
01/06719719715719+0.98%2,900-+1.27%--
01/05719719712712-0.28%2,000-+0.14%--
2008
12/30701714701714+1.85%3,800-+0.14%--
12/29704706701701-0.14%12,700--1.82%--
12/26700704698702+0.57%3,400--1.68%--
12/25693699693698+0.72%2,200--2.51%--
12/24698698690693-0.72%8,300--3.48%--
12/226997016916980%6,900--3.06%--
12/19700707691698-0.71%14,000--3.46%--
12/18709710701703-0.99%11,700--2.9%--
12/17709710700710+0.85%8,900--2.2%--
12/167047077017040%13,200--3.3%--
12/15713715700704-0.71%28,100--3.69%--
12/12702713701709+0.42%21,400--3.27%--
12/11705709702706+0.14%11,000--3.95%--
12/10703706702705-0.56%6,600--4.34%--
12/09712712703709-0.42%8,600--4.06%--
12/08710714707712+0.28%10,800--3.91%--
12/05712713710710-0.28%6,700--4.44%--
12/04710718708712-0.14%5,600--4.3%--
12/03714715707713+0.56%10,000--4.17%--
12/02722722709709-3.41%10,000--4.7%--
12/01731734725734-0.81%6,500--1.48%--
11/28739747737740-0.27%5,300--0.8%--
11/277327487327420%5,500--0.27%--
11/26732750732742-1.07%5,500--0.4%--
11/25745750732750+0.67%10,000-+0.67%--
11/21700745700745+5.08%8,200-+0.13%--
11/20739739706709-4.7%6,400--4.32%--
11/19745750742744-0.53%10,300-+0.27%--
11/18748752741748-0.27%5,800-+0.94%--
11/17765765746750-1.96%13,000-+1.76%--
11/14731765731765+4.65%8,600-+4.37%--
11/13742748720731-2.4%6,500-+0.27%--
11/12763763749749-1.71%3,400-+2.74%--
11/11769769751762-0.13%4,100-+4.81%--
11/10760767756763-0.13%8,300-+5.1%--
11/07756764756764-0.13%7,300-+5.23%--
11/06762767762765+0.39%12,400-+5.52%--
11/05758763751762+1.2%9,800-+5.39%--
11/04750759750753-0.4%5,200-+4.44%--
10/31752756742756+0.93%10,600-+5%--
10/30744750741749+1.49%11,500-+4.32%--