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
03/31181184181184+1.66%2,200-+0.55%--
03/30183183181181-0.55%2,400--1.09%--
03/27182182181182+0.55%3,200--1.09%--
03/26180183178181-7.18%6,100--1.63%--
03/25190195188195+4.84%8,700-+5.98%--
03/24189193184186-1.59%16,000-+1.64%--
03/23185189184189+3.28%3,700-+2.72%--
03/19189189183183-3.17%18,400--0.54%--
03/18186189186189+2.72%4,000-+2.72%--
03/17185186184184-0.54%4,600-0%--
03/16184185183185+0.54%6,300-+0.54%--
03/131831841831840%1,800-0%--
03/121841841801840%2,700-0%--
03/11181184181184+2.22%1,100-0%--
03/101801821801800%3,700--2.17%--
03/09182183180180-1.1%6,900--2.7%--
03/061791821791820%2,700--1.62%--
03/05181182180182+1.11%4,100--1.62%--
03/04181181178180-1.1%4,100--2.7%--
03/03183183180182-0.55%4,500--1.62%--
03/02181184179183+1.1%7,600--1.61%--
02/271821821791810%2,600--2.69%--
02/26178183178181-1.09%2,500--3.72%--
02/25182183180183+1.1%1,900--3.17%--
02/241811811761810%7,600--5.73%--
02/23185185181181-3.21%4,900--7.18%--
02/20185187184187+1.08%14,500--5.56%--
02/19184185184185-0.54%1,200--7.96%--
02/18188188186186+0.54%3,100--8.82%--
02/17189189184185-1.6%3,800--10.19%--
02/16190190187188-0.53%17,800--10.05%--
02/13191191186189+2.16%7,200--10.43%--
02/12187187185185-2.12%7,600--13.55%--
02/10190190188189+1.07%3,700--12.9%--
02/091921921871870%4,100--14.61%--
02/06185189185187-0.53%6,700--15.77%--
02/05186188186188+1.08%800--16.07%--
02/04188188185186-1.59%4,100--17.7%--
02/031921931871890%8,000--17.11%--
02/02187199187189+1.61%10,300--17.83%--
01/30184191179186+2.2%31,900--19.48%--
01/29186187182182-1.62%19,200--22.22%--
01/28190191184185-2.63%23,700--21.94%--
01/27196208184190+2.15%44,400--20.5%--
01/26204208180186-6.53%31,500--22.82%--
01/23188203188199-10.36%75,700--18.44%--
01/22205222200222+0.91%65,300--9.39%--
01/21220229205220-8.33%42,800--10.2%--
01/20260260230240-10.45%21,800--2.44%--
01/19256269255268+5.1%1,900-+9.39%--
01/16255255255255+0.39%1,300-+4.51%--
01/152552552542540%600-+4.53%--
01/14259260254254-0.39%2,000-+4.96%--
01/13251255251255+2%200-+5.81%--
01/092502502492500%1,300-+4.17%--
01/08250251250250-2.72%600-+4.6%--
01/07256258255257+1.18%1,500-+7.98%--
01/06251255251254+1.2%3,300-+7.17%--
01/05256256250251-1.95%8,000-+6.36%--
2008
12/30246256246256+6.67%1,800-+8.94%--
12/29236242236240+2.13%1,400-+2.56%--
12/26233236233235+1.73%1,200-+0.43%--
12/252312312312310%1,000--1.28%--
12/24231231231231-2.12%2,200--1.28%--
12/22222236222236-6.35%2,000-+0.85%--
12/19255255252252+2.02%12,800-+7.69%--
12/18250255247247-0.4%2,900-+6.01%--
12/17247248247248+2.48%3,600-+6.9%--
12/16244245242242-3.2%3,200-+4.76%--
12/15234250234250+8.7%3,000-+8.7%--
12/12230230225230+2.68%800-+0.44%--
12/11225225224224-2.61%1,100--2.18%--
12/102352352302300%3,200-0%--
12/09225230225230-2.95%2,100-0%--
12/08237237237237+4.41%700-+3.49%--
12/052272272272270%100--0.44%--
12/04227227227227-0.44%500-0%--
12/03230230228228-0.87%700-+0.44%--
12/02230230229230+0.44%2,600-+2.22%--
12/01231232229229-1.29%6,300-+1.78%--
11/28231235231232+1.31%1,500-+4.04%--
11/27229229229229+0.88%500-+3.15%--
11/26227227227227-3.4%300-+2.25%--
11/252352352352350%1,700-+6.33%--
11/21226235226235+3.52%200-+6.33%--
11/20235235226227-3.4%9,200-+2.71%--
11/19228235227235+0.86%800-+5.86%--
11/18230234227233+1.75%2,700-+4.95%--
11/17228229228229-0.43%2,400-+3.62%--
11/14230236229230+0.44%3,200-+4.55%--
11/13229229228229+4.09%700-+4.57%--
11/122292302202200%500-+0.46%--
11/11230230220220-4.35%1,800-+0.46%--
11/10231231230230+2.22%200-+4.55%--
11/07230230225225-3.43%500-+1.81%--
11/062292332282330%1,200-+4.95%--
11/05228240228233+1.75%6,400-+4.48%--
11/04215229215229+6.51%4,300-+2.23%--
10/31215215215215+2.38%1,000--4.44%--
10/30210210210210-2.33%8,200--7.49%--