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
03/31419419413413-1.67%6,300--6.98%--
03/30422422420420-0.94%4,000--5.62%--
03/27419424415424-0.24%16,500--4.93%--
03/26426428421425-3.19%14,800--4.92%--
03/25440440435439-0.23%50,700--2.01%--
03/244404404354400%13,000--1.79%--
03/23430440430440-1.12%13,900--1.79%--
03/19440445440445-0.67%10,700--0.45%--
03/184484494474480%8,000-+0.22%--
03/17448448447448+0.22%1,400-+0.22%--
03/164484484474470%4,500-+0.22%--
03/13447448447447+0.22%2,500-+0.22%--
03/12447448446446-0.45%2,500-0%--
03/114504504464480%4,600-+0.67%--
03/10443448443448+0.22%1,500-+0.67%--
03/09448448447447-0.45%4,400-+0.45%--
03/06448450448449-0.22%8,100-+0.9%--
03/05448450448450+0.45%8,100-+1.12%--
03/04450450448448-0.44%12,800-+0.67%--
03/03444450444450-1.53%9,300-+1.12%--
03/02457457455457+0.66%9,500-+2.47%--
02/274544554544540%3,800-+1.79%--
02/26456456447454-0.66%14,000-+1.79%--
02/25459461452457+1.11%15,100-+2.47%--
02/244524524454520%8,700-+1.35%--
02/23447452447452+1.57%6,300-+1.12%--
02/20439445439445+1.6%2,800--0.45%--
02/19439439438438-0.23%7,500--2.23%--
02/184394404364390%8,100--2.23%--
02/17440440439439-0.23%8,600--2.66%--
02/16438440438440+0.46%1,900--2.65%--
02/134384404354380%9,000--3.31%--
02/124384384374380%4,000--3.74%--
02/104394394384380%3,100--4.16%--
02/09437440437438+0.23%3,300--4.58%--
02/06435439435437+0.23%2,600--5.21%--
02/05437437436436-0.46%2,700--5.83%--
02/04440440437438-0.45%4,100--6.01%--
02/03445445437440-1.12%3,100--5.78%--
02/02445445443445-0.22%1,100--4.91%--
01/30450459445446-1.11%3,000--5.11%--
01/29453453446451-0.44%3,300--4.25%--
01/28452453448453-0.44%3,000--3.82%--
01/27461461447455-1.3%3,800--3.4%--
01/26463467460461+0.66%6,200--1.91%--
01/23459459450458+0.22%7,700--2.14%--
01/22461461455457-0.87%4,500--2.14%--
01/214604614604610%3,100--1.07%--
01/20466466460461-1.07%2,700--0.65%--
01/194674674654660%2,100-+0.65%--
01/16469469466466+1.08%1,500-+1.08%--
01/15467467460461-1.91%3,400-+0.66%--
01/14473473467470-0.21%4,500-+2.84%--
01/13471471471471-0.84%1,700-+3.52%--
01/09471475470475+0.85%4,200-+4.86%--
01/08473475471471+0.21%2,400-+4.67%--
01/07490490470470-4.08%5,000-+4.68%--
01/06495496490490-0.81%3,300-+9.62%--
01/05494496494494+0.2%400-+11.01%--
2008
12/30495496493493-0.4%1,100-+11.54%--
12/29491497491495+1.02%2,700-+12.76%--
12/26497497489490+1.03%5,300-+12.39%--
12/25491491483485+4.08%9,800-+12.01%--
12/24475475460466-4.12%3,600-+8.12%--
12/22475490475486+2.32%10,500-+13.55%--
12/19452480452475+5.09%23,700-+11.76%--
12/18435452435452+3.91%7,100-+6.86%--
12/17433435433435+0.69%2,500-+3.33%--
12/164324324324320%1,700-+2.86%--
12/15424433424432+1.89%4,900-+3.1%--
12/124244244234240%5,000-+1.19%--
12/11425425423424+0.24%6,700-+1.44%--
12/10419423419423+0.95%3,800-+1.2%--
12/09419419419419+0.96%300-+0.48%--
12/08410416410415+1.22%3,500--0.48%--
12/05422422410410-1.91%18,400--1.44%--
12/04420420413418-0.48%6,000-+0.48%--
12/034204204194200%7,100-+1.45%--
12/02421425420420-0.24%13,500-+1.94%--
12/01418423416421-1.64%8,700-+2.68%--
11/28429429428428-0.23%4,700-+4.65%--
11/27429429427429+0.23%7,700-+5.15%--
11/26428428420428+0.23%10,600-+5.16%--
11/25426428420427+3.89%12,400-+5.17%--
11/21425425410411-4.2%21,900-+1.48%--
11/20426429420429+0.94%16,900-+6.19%--
11/19416426416425+2.41%9,300-+5.2%--
11/18414415414415+0.73%7,000-+2.47%--
11/174104124084120%7,600-+2.23%--
11/14410412409412+0.98%12,200-+2.23%--
11/13413413408408-1.69%5,300-+1.75%--
11/12411415409415+1.47%3,600-+3.49%--
11/11412413408409-0.97%2,800-+1.49%--
11/10413415407413+0.73%4,200-+1.72%--
11/07418418400410-2.38%7,900-+0.24%--
11/06421421413420+2.19%2,100-+1.69%--
11/05417429410411-0.24%5,200--1.2%--
11/04407414400412+1.73%2,700--1.9%--
10/31408408402405+1.76%3,600--4.48%--
10/30395405395398-0.5%2,900--7.01%--