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
03/31134134134134-2.19%1,400-+4.69%--
03/30137137134137-0.72%700-+7.03%--
03/27136138135138+0.73%2,400-+8.66%--
03/261361371321370%1,300-+7.87%--
03/25139139135137+0.74%9,200-+8.73%--
03/24133136133136+1.49%19,000-+8.8%--
03/23132134125134+3.08%5,300-+7.2%--
03/19129130129130-2.26%6,900-+4%--
03/18129135128133+3.1%3,300-+7.26%--
03/17126129126129+2.38%11,300-+4.03%--
03/16125126125126+0.8%2,000-+1.61%--
03/131251261251250%4,200-0%--
03/121251251251250%12,500-0%--
03/11125126124125+0.81%15,700-0%--
03/101241241241240%1,900--1.59%--
03/091241241201240%6,400--1.59%--
03/06126126124124-0.8%4,800--1.59%--
03/05122125122125+4.17%24,000--1.57%--
03/041201211201200%3,800--5.51%--
03/03120120116120-1.64%7,500--6.25%--
03/02123123122122-0.81%6,500--4.69%--
02/27130130121123-5.38%3,300--4.65%--
02/261291301221300%4,400-+0.78%--
02/25131131120130+6.56%7,800-+0.78%--
02/24115122115122+1.67%3,500--6.15%--
02/231111201111200%14,300--7.69%--
02/20120123120120-4%2,800--8.4%--
02/19118125118125+1.63%2,000--4.58%--
02/18120125119123+2.5%8,300--6.82%--
02/17120125120120-1.64%10,200--9.77%--
02/16122125120122-5.43%3,800--8.96%--
02/13126129120129+4.03%3,600--3.73%--
02/12128129117124-5.34%10,300--8.15%--
02/101311311311310%8,600--2.96%--
02/091311311261310%4,600--3.68%--
02/06133133131131-1.5%12,500--3.68%--
02/051311331301330%5,000--2.21%--
02/04130133130133+0.76%1,700--2.92%--
02/03131133130132-1.49%11,500--3.65%--
02/021341341311340%5,700--2.19%--
01/301341351321340%12,200--2.19%--
01/291341341331340%1,800--2.19%--
01/28132134132134+1.52%3,400--2.19%--
01/27135135132132-1.49%2,100--3.65%--
01/26135135132134-0.74%9,900--2.19%--
01/231341351301350%6,800--1.46%--
01/22135136134135-1.46%4,500--1.46%--
01/21135137133137+0.74%1,800-0%--
01/20136136135136+0.74%400--0.73%--
01/191351351341350%1,200--1.46%--
01/16135137134135-2.17%2,400--1.46%--
01/15134138134138-0.72%7,000-+0.73%--
01/141351391331390%5,900-+1.46%--
01/13143145135139-2.8%19,700-+1.46%--
01/09141143139143+2.14%9,800-+4.38%--
01/08138140136140+1.45%6,100-+2.19%--
01/07140141135138-1.43%23,700-+0.73%--
01/061371401351400%16,400-+2.19%--
01/05140146137140-0.71%11,600-+2.94%--
2008
12/30139141139141+1.44%9,000-+3.68%--
12/29137139133139+0.72%5,000-+2.21%--
12/26135138135138+0.73%14,800-+1.47%--
12/25135137135137+2.24%17,000-+0.74%--
12/24131135131134+0.75%30,400--1.47%--
12/22135135130133-2.21%9,900--2.21%--
12/19135137131136+5.43%48,500--0.73%--
12/18134135129129-2.27%20,000--6.52%--
12/17133135132132-0.75%6,100--4.35%--
12/161301331281330%7,000--4.32%--
12/15132135130133-1.48%7,200--4.32%--
12/12134136129135-0.74%21,000--2.88%--
12/11136137133136-0.73%4,700--2.16%--
12/101371371351370%11,000--1.44%--
12/09135138134137-1.44%9,500--1.44%--
12/08139139137139+2.21%8,500-0%--
12/05136138133136-2.16%2,500--2.16%--
12/041391391391390%400-+0.72%--
12/031381421341390%6,700-+0.72%--
12/02136139132139-0.71%2,900-+1.46%--
12/01138140138140+0.72%1,700-+2.19%--
11/281391391351390%6,200-+2.21%--
11/27133139133139+5.3%1,600-+2.96%--
11/26133133132132-3.65%2,800--2.22%--
11/25143143137137+4.58%5,600-+2.24%--
11/21128131124131-0.76%24,800--2.24%--
11/20136136129132-3.65%6,700--0.75%--
11/19140140133137-1.44%10,000-+3.01%--
11/18143144138139-6.08%6,400-+5.3%--
11/17149149144148-1.33%10,700-+12.98%--
11/141491521471500%19,900-+15.38%--
11/13148150145150+0.67%11,500-+17.19%--
11/12139150139149+4.2%7,800-+17.32%--
11/11141143138143+3.62%9,800-+13.49%--
11/10138140138138+2.22%6,900-+8.66%--
11/07136136130135-0.74%6,200-+6.3%--
11/06138138133136-2.86%57,200-+6.25%--
11/05134141131140+4.48%18,400-+9.38%--
11/04131134130134+2.29%7,700-+3.88%--
10/311321321291310%4,700-+0.77%--
10/30126131126131+3.97%4,100-0%--