株価チャート

2008/09/30～2009/02/27

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
02/27449453446448+2.05%594,800--8.76%--
02/26435439424439+0.69%588,200--11.31%--
02/25450457425436-0.91%470,100--12.45%--
02/24440445434440-5.78%517,100--12.35%--
02/23474475460467-3.91%535,800--7.89%--
02/20492494483486-3.19%214,900--4.89%--
02/19498503495502+2.03%289,400--2.14%--
02/18485498484492+0.82%337,800--4.47%--
02/17498498487488-1.21%194,400--5.43%--
02/16487498480494+1.44%338,300--4.82%--
02/13480491476487+3.62%496,000--6.53%--
02/12480485466470-6%611,100--10.48%--
02/10498505493500+3.52%388,400--5.66%--
02/09501504483483-3.4%244,600--9.72%--
02/06503504496500+1.42%323,100--7.58%--
02/05504505487493-0.6%498,100--9.71%--
02/04487499480496-0.2%635,300--10.14%--
02/03516516497497-1.78%238,300--11.09%--
02/02520523500506-5.07%329,200--10.6%--
01/30519541515533+2.9%491,800--6.82%--
01/29517519512518+0.19%385,200--10.54%--
01/285175245125170%354,100--11.93%--
01/27511520499517-2.64%473,600--13.26%--
01/26535538528531-0.75%196,900--11.94%--
01/23535539532535-1.11%163,200--12.3%--
01/22534542525541+3.24%244,600--12.18%--
01/21521533520524-2.96%506,600--15.89%--
01/20557560534540-3.91%313,400--14.15%--
01/19570571557562-0.18%255,700--11.64%--
01/16549564549563+3.3%327,700--12.44%--
01/15522554520545+0.55%665,400--16.02%--
01/14533545521542+3.24%573,900--17.5%--
01/13538540521525-3.67%568,300--20.93%--
01/09553558541545-3.2%603,800--18.78%--
01/08561578556563-2.43%521,900--16.72%--
01/07602603576577-5.1%642,100--15.4%--
01/06628629607608-2.25%451,700--11.63%--
01/05644644617622-1.89%171,900--10.12%--
2008
12/30618634610634+4.28%258,900--9.04%--
12/29601621595608-8.02%646,100--13.51%--
12/26660670655661-0.9%88,400--6.77%--
12/256576686536670%88,300--6.58%--
12/24659675653667+0.45%246,400--7.1%--
12/22665679659664-4.87%414,200--7.78%--
12/19719724698698-4.25%275,200--3.46%--
12/18715739715729+1.25%201,500-+0.83%--
12/17730730701720+2.86%279,600--0.69%--
12/16700707691700-0.99%244,300--3.45%--
12/15710718703707+2.32%239,200--3.02%--
12/12686714683691-2.54%344,800--5.34%--
12/11699710690709+3.2%352,600--3.14%--
12/10695709682687-3.65%406,700--6.78%--
12/09727727702713-1.79%215,300--3.65%--
12/08720738711726+0.69%196,400--1.76%--
12/05721731705721-2.7%408,900--2.44%--
12/04721745721741+4.22%485,800-+0.68%--
12/03701714683711+2.16%353,800--2.6%--
12/02689717663696+1.02%434,700--4%--
12/01703703680689-3.37%271,900--4.7%--
11/28717718697713+0.85%239,200--1.25%--
11/27717731691707-2.75%567,600--1.81%--
11/26731752719727-3.2%406,800-+0.97%--
11/25779783726751-2.59%685,600-+4.45%--
11/21747778735771+0.52%479,400-+7.53%--
11/20774778752767-1.41%392,900-+7.72%--
11/19774785769778+3.05%363,900-+9.58%--
11/18738765724755+3.57%273,500-+7.09%--
11/17721753714729-0.27%114,300-+4.14%--
11/14748764725731+1.81%243,900-+5.18%--
11/13708731704718-5.28%316,800-+3.91%--
11/12769769741758+2.43%280,900-+9.7%--
11/11771771728740-4.88%343,000-+7.4%--
11/10757783750778+5.56%215,700-+12.75%--
11/07749771710737-2.51%330,800-+6.81%--
11/06800800715756-7.24%840,600-+9.41%--
11/05800820794815+7.1%491,600-+18.12%--
11/04700770700761+7.18%556,100-+10.77%--
10/31708724692710+0.42%536,000-+3.5%--
10/30647707636707+9.27%633,900-+2.91%--
10/29630648610647+7.12%524,000--5.96%--
10/28578604550604+2.72%501,200--12.72%--
10/27614628576588-7.26%377,900--15.76%--
10/24662664627634-5.65%391,900--10.2%--
10/23638672622672+0.75%370,500--5.75%--
10/22675694667667-4.03%321,600--7.1%--
10/21716733686695-2.11%413,700--4.01%--
10/20700714686710+0.71%306,600--2.61%--
10/17693705674705+11.37%357,400--3.95%--
10/16650660628633-10.85%606,900--14.46%--
10/15652710652710+5.65%466,100--5.08%--
10/14704704655672+9.45%261,700--10.64%--
10/10600640574614+0.33%902,300--19.1%--
10/09606633599612-2.24%788,200--20.31%--
10/08709712619626-12.93%481,400--19.33%--
10/07710740695719-0.28%670,400--8.17%--
10/06750751719721-5.01%540,200--8.27%--
10/03771774754759-2.57%396,800--3.68%--
10/02775794769779+3.32%552,300--1.27%--
10/01747756738754+2.86%466,800--4.31%--
09/30707744705733-0.54%380,800--6.98%--