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
03/31928928928928+12.08%1,295,000-+23.08%--
03/30875884827828-3.83%2,003,000-+11.44%--
03/27858884853861+1.29%1,347,000-+16.82%--
03/26831855818850+2.66%1,026,000-+16.44%--
03/25824835808828+0.24%1,397,000-+15%--
03/24803830793826+4.29%2,099,000-+16.01%--
03/23768799768792+2.33%1,196,000-+12.34%--
03/19810814764774-3.25%2,025,000-+10.73%--
03/18782803781800+3.63%1,739,000-+15.27%--
03/17781792768772-0.52%2,064,000-+12.05%--
03/16800809770776-0.89%1,811,000-+13.28%--
03/13755787749783+8.45%4,650,000-+14.98%--
03/12721728713722-1.23%1,832,000-+6.8%--
03/11712733707731+5.79%1,755,000-+8.46%--
03/10682702681691-0.14%1,317,000-+3.13%--
03/09693705684692+0.73%1,481,000-+3.44%--
03/06685692673687-3.92%2,954,000-+2.84%--
03/05728762715715+1.42%4,551,000-+7.04%--
03/04665712663705+4.44%2,269,000-+5.86%--
03/036606796566750%1,035,000-+1.5%--
03/02692701672675-4.8%1,177,000-+1.81%--
02/27692714690709+2.75%1,795,000-+7.1%--
02/26694705688690+1.17%1,904,000-+4.55%--
02/25664688653682+4.28%2,469,000-+3.65%--
02/24651657645654-1.95%1,705,000--0.61%--
02/23655674655667-0.74%1,522,000-+1.06%--
02/206686766646720%2,234,000-+1.82%--
02/19645675645672+8.56%3,642,000-+1.97%--
02/18610627610619-1.59%1,000,000--6.21%--
02/17641647623629-2.33%1,026,000--5.13%--
02/166376486356440%1,216,000--3.16%--
02/136506526336440%1,623,000--3.59%--
02/12657666632644-4.17%1,462,000--4.17%--
02/10680692662672-0.74%1,110,000--0.44%--
02/09696703677677+0.15%1,354,000-+0.15%--
02/06672684668676+2.27%1,229,000-0%--
02/05655677646661-0.3%865,000--2.07%--
02/04642673639663+2.79%1,143,000--1.63%--
02/03639673638645-0.62%833,000--4.02%--
02/02665665643649-3.13%1,074,000--3.28%--
01/30660674656670-1.62%842,000-0%--
01/29686691667681+0.89%1,345,000-+1.79%--
01/28673682655675+0.45%960,000-+1.35%--
01/27650681647672+5.33%1,150,000-+1.2%--
01/26635658626638+0.31%1,107,000--3.48%--
01/23650650636636-3.64%842,000--3.78%--
01/22658663640660+1.23%1,141,000-+0.15%--
01/21656666650652-3.98%1,607,000--0.91%--
01/20703703665679-3.28%1,407,000-+3.35%--
01/19694712692702+4.15%1,322,000-+7.18%--
01/16663680659674+3.22%1,278,000-+3.53%--
01/15652668648653-4.11%1,819,000-+1.08%--
01/14693693672681-2.44%1,820,000-+5.91%--
01/13736737692698+1.75%2,782,000-+9.23%--
01/09706713677686-2.83%1,484,000-+8.2%--
01/08724739706706-5.11%938,000-+11.53%--
01/07748758738744+2.2%1,199,000-+17.91%--
01/06697733693728+5.05%1,416,000-+16.11%--
01/05702705688693+3.13%491,000-+11.06%--
2008
12/30645672644672+4.19%498,000-+8.04%--
12/29645646633645+0.47%416,000-+4.54%--
12/26627644621642+1.9%413,000-+4.9%--
12/25629631618630+3.11%382,000-+3.28%--
12/24608617602611-1.13%445,000-+0.66%--
12/22630630609618-3.13%1,512,000-+1.98%--
12/19638654626638+1.43%1,266,000-+5.45%--
12/18610643606629+3.45%1,306,000-+4.49%--
12/17625628591608+0.5%1,739,000-+1.33%--
12/16623630600605-3.82%1,331,000-+0.83%--
12/15612638610629+6.25%1,212,000-+4.66%--
12/12595620573592-6.48%3,128,000--1.5%--
12/11615637605633-0.94%1,177,000-+5.15%--
12/10603646603639+5.1%1,315,000-+5.79%--
12/09612625598608-2.25%1,175,000-+0.66%--
12/08556625551622+12.68%1,705,000-+3.32%--
12/05555563542552-2.3%1,207,000--8.31%--
12/04579586561565-2.92%1,057,000--6.61%--
12/03587589571582+1.57%1,000,000--3.64%--
12/02590596571573-13.18%2,059,000--4.66%--
12/01660661638660+0.15%823,000-+10%--
11/28650661637659+1.7%735,000-+10.02%--
11/27649663637648+1.89%726,000-+8.36%--
11/26623644617636-1.09%1,279,000-+5.82%--
11/25611643602643+14.62%2,786,000-+6.63%--
11/21519572511561+6.05%1,856,000--7.12%--
11/20551568529529-7.36%1,793,000--13.14%--
11/19570581554571+0.71%1,155,000--7.75%--
11/18565590557567-3.57%947,000--9.57%--
11/17565603556588-1.01%1,187,000--6.67%--
11/14605620580594+6.07%1,909,000--6.75%--
11/13551589550560-3.95%2,041,000--12.91%--
11/12582615578583-3%1,027,000--10.99%--
11/11609629594601-5.95%1,187,000--9.9%--
11/10641648625639+4.24%1,127,000--5.89%--
11/07608641574613-3.62%2,592,000--11.16%--
11/06645667628636-4.36%2,358,000--9.92%--
11/05651676635665+3.74%1,973,000--7.77%--
11/04585641585641+14.87%2,013,000--13.03%--
10/31597615558558-11%2,102,000--26.29%--
10/30620628586627-0.48%2,402,000--19.62%--