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
03/31162165160162-1.82%50,000--7.95%--
03/30174174164165-4.62%52,000--6.25%--
03/27177178173173+0.58%27,000--1.7%--
03/26178178164172-1.71%21,000--2.27%--
03/25175176171175+1.74%43,000--0.57%--
03/24169173169172+4.24%43,000--1.71%--
03/23169170163165-2.94%49,000--5.17%--
03/19179179166170-3.41%49,000--2.3%--
03/18181181176176-2.22%37,000-+1.73%--
03/17194194180180-3.23%33,000-+4.65%--
03/16186190185186+1.64%33,000-+8.77%--
03/13183187182183+1.1%81,000-+8.28%--
03/12181182179181+1.12%64,000-+7.74%--
03/11181182179179+1.13%68,000-+7.19%--
03/10172177172177+0.57%49,000-+6.63%--
03/09177178174176-0.56%54,000-+6.67%--
03/06181182177177-2.21%67,000-+7.93%--
03/05182184181181+0.56%63,000-+11.04%--
03/041801811791800%67,000-+11.11%--
03/031791801781800%25,000-+11.8%--
03/02178182178180+1.12%52,000-+12.5%--
02/27179179176178-0.56%56,000-+11.95%--
02/261791791771790%58,000-+13.29%--
02/25169180169179+8.48%59,000-+13.29%--
02/24166166161165-1.79%46,000-+5.1%--
02/23168168161168-1.18%45,000-+6.33%--
02/20170174169170+0.59%45,000-+7.59%--
02/19168169165169+1.81%27,000-+6.96%--
02/18160166159166+3.75%20,000-+5.06%--
02/17157160155160+1.91%30,000-+0.63%--
02/16153157153157+4.67%49,000--1.88%--
02/13149150148150+2.04%32,000--6.83%--
02/121441471421470%32,000--9.26%--
02/10154154147147-3.29%21,000--10.37%--
02/09151152151152+0.66%5,000--8.43%--
02/06154157151151-1.31%16,000--10.12%--
02/05157157153153-0.65%39,000--9.47%--
02/04154155153154-1.28%20,000--9.41%--
02/03155158152156+1.3%32,000--8.77%--
02/021551561531540%13,000--10.47%--
01/301541541501540%22,000--10.47%--
01/29155159153154+1.32%24,000--10.98%--
01/28151153151152-1.3%27,000--12.64%--
01/27155156153154+0.65%25,000--12%--
01/26152157152153-0.65%24,000--12.57%--
01/23160160154154-4.35%37,000--12.99%--
01/22161161156161-0.62%51,000--9.04%--
01/21164165161162-4.14%28,000--8.99%--
01/20169169168169-2.31%29,000--5.06%--
01/19175175173173-3.35%3,000--2.81%--
01/16172179170179+5.29%22,000-+0.56%--
01/15168172164170-3.95%81,000--4.49%--
01/141791821771770%24,000-0%--
01/13188188177177-3.8%18,000-0%--
01/09181186181184-0.54%12,000-+4.55%--
01/08189189184185-2.63%12,000-+5.71%--
01/07189200185190+0.53%35,000-+9.2%--
01/061901921891890%27,000-+8.62%--
01/05189197189189-2.58%6,000-+9.25%--
2008
12/30182194182194+3.74%17,000-+12.79%--
12/29185187185187+3.31%16,000-+8.72%--
12/26180181179181+2.84%11,000-+5.23%--
12/25176183176176+1.73%38,000-+2.33%--
12/24167173167173+1.17%31,000-+0.58%--
12/22166173166171+1.18%23,000--1.16%--
12/19170173166169-1.17%43,000--2.87%--
12/18175179169171-3.39%21,000--1.72%--
12/17176177172177+1.72%15,000-+1.14%--
12/16189190172174-6.45%54,000--0.57%--
12/15176188176186+7.51%46,000-+5.68%--
12/12175177171173+2.98%63,000--1.7%--
12/11177177168168-2.33%11,000--5.08%--
12/10168173167172+2.38%13,000--3.91%--
12/09177177168168-4.55%18,000--7.18%--
12/08167176167176+6.67%32,000--3.3%--
12/05161170161165+3.77%16,000--8.84%--
12/041581641581590%20,000--12.64%--
12/03165165159159+0.63%30,000--12.64%--
12/02165165158158-4.82%44,000--13.66%--
12/011731751651660%44,000--9.78%--
11/28167169165166-3.49%25,000--9.78%--
11/27169172169172+2.38%19,000--7.03%--
11/26172173168168-6.15%20,000--10.16%--
11/25186186174179-2.19%36,000--4.79%--
11/21172183170183-0.54%44,000--3.17%--
11/20191191182184-3.66%13,000--2.65%--
11/19189199185191+3.8%18,000-+0.53%--
11/18187189183184-1.08%18,000--3.16%--
11/17182186178186-0.53%27,000--1.59%--
11/14190190183187+3.89%16,000--0.53%--
11/13177183177180-1.1%9,000--4.26%--
11/12184184181182-3.7%17,000--3.7%--
11/11194194184189-2.58%25,000--0.53%--
11/101901941901940%20,000-+1.57%--
11/07200202189194-4.43%36,000-+1.04%--
11/06205208203203-7.73%38,000-+4.64%--
11/05210220210220+8.91%33,000-+12.82%--
11/04197208197202+4.66%13,000-+3.06%--
10/31176193171193+12.87%46,000--2.03%--
10/30175178171171-1.72%56,000--14.07%--