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
03/31289310287304+7.04%1,250,000-+11.36%--
03/30307308284284-4.38%527,000-+4.41%--
03/27306309296297-0.67%407,000-+8.79%--
03/26287299285299+4.55%656,000-+9.52%--
03/25283286276286+2.88%307,000-+4.76%--
03/24280283277278+0.72%367,000-+1.46%--
03/23261276261276+5.75%326,000-+0.36%--
03/19267269260261-2.25%178,000--5.78%--
03/18275275266267-1.48%270,000--4.64%--
03/17270278268271+4.23%488,000--4.24%--
03/16247263247260+7%397,000--8.77%--
03/132442492422430%497,000--15.63%--
03/12248248242243-1.62%204,000--17.06%--
03/11251255246247+1.23%535,000--17.11%--
03/10252256244244-5.06%466,000--19.21%--
03/09271271251257-5.17%491,000--16.29%--
03/06275275268271-2.87%502,000--12.86%--
03/05279287278279+1.82%649,000--11.71%--
03/04275278271274-2.14%485,000--14.64%--
03/03277282275280-1.06%320,000--13.85%--
03/02286294282283-0.7%591,000--13.98%--
02/27277299277285+1.79%823,000--14.41%--
02/26277288271280+1.82%837,000--16.67%--
02/25291293265275-2.48%866,000--18.88%--
02/24278285273282-1.74%578,000--17.54%--
02/23278288273287-0.35%465,000--16.81%--
02/20304304287288-4%349,000--17.24%--
02/19306307296300-2.28%462,000--14.53%--
02/182953082933070%499,000--12.78%--
02/17311312300307-2.85%554,000--12.78%--
02/16333333312316-3.66%702,000--10.48%--
02/13324336322328-0.3%894,000--7.34%--
02/12325338323329-0.9%542,000--7.32%--
02/10330341328332+2.47%895,000--6.74%--
02/09347350322324-6.36%1,095,000--9.24%--
02/06365370346346-4.16%800,000--3.35%--
02/05367375360361-1.37%535,000-+0.84%--
02/04365370363366+1.95%354,000-+2.23%--
02/03363375359359-0.55%501,000-+0.84%--
02/02356374354361-1.1%735,000-+1.98%--
01/30381385361365-6.65%1,297,000-+3.69%--
01/29405405387391-1.51%1,096,000-+11.71%--
01/28382401382397+2.58%1,744,000-+14.74%--
01/27386392378387+2.65%1,271,000-+13.82%--
01/26380394374377+0.53%4,251,000-+12.54%--
01/23354383351375+4.46%4,358,000-+13.98%--
01/22365372343359-0.28%1,082,000-+11.15%--
01/21335368329360+3.75%1,185,000-+13.21%--
01/20349350339347-1.14%431,000-+10.86%--
01/19361363347351-2.5%620,000-+13.59%--
01/16356363345360+0.56%1,287,000-+18.42%--
01/15324358324358+5.6%1,328,000-+20.13%--
01/14315345315339+9%1,452,000-+15.7%--
01/13314319307311-5.18%437,000-+7.99%--
01/09331339321328-2.09%670,000-+15.09%--
01/08350352331335-6.16%796,000-+19.22%--
01/07371374353357-2.46%938,000-+28.88%--
01/06363372355366+3.1%1,457,000-+35.06%--
01/05351365341355+4.11%888,000-+33.96%--
2008
12/30353353339341-3.4%812,000-+31.15%--
12/29349378349353+0.57%2,236,000-+38.43%--
12/26330355329351+9.69%3,401,000-+40.4%--
12/25303320301320+3.9%659,000-+30.08%--
12/24314319307308-3.14%771,000-+26.75%--
12/22324327310318+1.27%1,763,000-+31.95%--
12/19297324295314+11.35%5,187,000-+31.38%--
12/18261285259282+11.9%1,667,000-+19.49%--
12/17254259247252+1.2%442,000-+7.23%--
12/16234249231249+5.96%373,000-+5.51%--
12/15232236230235+3.98%158,000--0.84%--
12/12230237225226-3.83%344,000--5.04%--
12/112362392322350%190,000--2.08%--
12/102302372302350%168,000--2.89%--
12/09238242233235+0.86%131,000--2.89%--
12/08227234227233+3.1%114,000--3.72%--
12/05220228220226+2.73%200,000--7%--
12/04225227218220-1.35%139,000--9.47%--
12/03225229220223+0.9%150,000--8.23%--
12/02232233221221-7.92%303,000--8.68%--
12/01236253236240+3.9%572,000--0.83%--
11/28223231221231+5.96%199,000--4.94%--
11/27221224216218+0.93%262,000--10.29%--
11/26223225215216-4%285,000--12.2%--
11/25228231218225+3.69%465,000--9.27%--
11/21212219208217-4.41%647,000--13.2%--
11/20241241225227-8.47%255,000--9.92%--
11/19257259245248-1.98%202,000--2.36%--
11/18255258250253-0.39%106,000--1.17%--
11/17250261248254+0.79%182,000--0.39%--
11/14260263251252+2.02%117,000--0.79%--
11/13260260247247-6.79%299,000--2.76%--
11/12262273262265-1.85%209,000-+4.33%--
11/11270276266270-0.74%249,000-+6.3%--
11/10277278267272+3.42%237,000-+6.25%--
11/07246272246263-1.13%373,000-+1.94%--
11/06265270260266-7.96%448,000-+2.31%--
11/05265290259289+15.6%674,000-+9.06%--
11/04240253240250+8.23%627,000--7.06%--
10/31247247228231-6.85%669,000--16%--
10/30228248228248+6.44%677,000--12.06%--