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
03/31355372355365+1.39%71,800--1.62%--
03/30388393360360-6.74%55,900--3.49%--
03/273903963843860%60,500-+2.93%--
03/26377387370386-1.03%44,600-+2.66%--
03/25389390377390-1.02%96,100-+3.45%--
03/24390395385394+3.68%66,700-+4.51%--
03/23377380376380+0.8%70,400-+0.53%--
03/19377380376377+1.34%52,600--0.53%--
03/18361382361372+6.59%114,900--2.11%--
03/17349355346349+0.29%165,600--8.64%--
03/16342354342348+2.35%81,400--9.61%--
03/13324343323340+3.34%91,100--12.6%--
03/12334335327329-2.95%80,200--16.5%--
03/11361361336339-3.14%180,100--14.82%--
03/10355359350350-2.51%79,600--12.94%--
03/09360393356359-0.83%72,200--11.58%--
03/06370373360362-1.9%66,400--11.49%--
03/05369380367369+1.37%80,100--10.65%--
03/04370372362364-3.19%101,200--12.5%--
03/03371380370376-1.05%32,600--10.26%--
03/02398398374380-4.76%98,300--9.52%--
02/27392399390399+0.5%62,100--5.23%--
02/26396400393397-1%101,300--5.92%--
02/25408413394401-0.5%93,200--5.2%--
02/24411415400403-2.42%52,100--4.95%--
02/23402414400413+1.47%34,100--2.82%--
02/20405415402407-0.49%44,600--4.46%--
02/19421421405409-0.49%47,000--4.22%--
02/18401415401411+2.24%42,000--3.97%--
02/17408409402402-1.47%66,800--6.07%--
02/16403410402408+0.25%71,800--5.12%--
02/13403412402407-1.45%81,400--5.57%--
02/12415420408413-1.43%98,400--4.84%--
02/10424429419419-2.33%86,000--3.68%--
02/09439444429429-3.38%49,700--1.83%--
02/06446449436444-0.89%33,800-+1.37%--
02/05453456447448-1.1%73,100-+2.05%--
02/04439455435453+3.19%75,200-+3.19%--
02/03436444431439+0.69%62,000-+0.23%--
02/02444444432436-1.8%55,700--0.46%--
01/30447448433444-1.55%40,800-+1.37%--
01/29455456448451+1.35%77,900-+2.97%--
01/28427445422445+3.25%79,800-+1.37%--
01/27415434415431+5.9%63,300--1.82%--
01/26413417401407-1.69%63,100--7.5%--
01/23425425414414-1.43%51,500--6.12%--
01/22417423412420+0.96%55,500--4.76%--
01/21425436416416-3.26%112,400--5.67%--
01/20436440428430-1.6%65,900--2.71%--
01/19439449434437+0.69%52,500--1.13%--
01/16430438428434+1.17%68,300--1.81%--
01/15425440421429+1.18%87,100--2.94%--
01/14423432422424-0.7%68,800--4.07%--
01/13440440424427-3.39%105,000--3.83%--
01/09443452440442-1.12%90,900--0.45%--
01/08457457442447-2.61%86,000-+0.45%--
01/07458468455459+1.32%139,000-+2.91%--
01/06464464447453-3.41%141,200-+1.34%--
01/05474480463469+1.52%56,500-+4.69%--
2008
12/30465468459462+1.54%45,000-+3.13%--
12/29440456436455+2.71%56,400-+1.56%--
12/26439449434443+2.07%37,000--0.89%--
12/254384404314340%40,000--3.13%--
12/24453453431434-3.77%112,600--3.56%--
12/22441451441451+0.67%55,900--0.66%--
12/19441458440448-1.1%80,800--1.97%--
12/18458468450453-1.52%71,700--1.09%--
12/17455460446460+2.68%157,600--0.22%--
12/16438457435448+2.99%116,100--3.24%--
12/15421437415435+4.82%91,700--6.65%--
12/12429432412415-3.94%164,500--11.51%--
12/11431432421432+1.41%92,500--8.67%--
12/10437443422426-2.74%87,100--10.88%--
12/09443449435438+1.15%63,200--9.32%--
12/084344434214330%114,600--10.91%--
12/05433442432433-1.14%80,400--11.45%--
12/04457461433438-4.99%133,900--10.79%--
12/03443462442461+6.96%85,000--6.11%--
12/02436449431431-7.51%78,600--11.86%--
12/01480480465466-2.31%53,000--4.7%--
11/284794884624770%99,100--2.65%--
11/27471492465477+0.42%48,500--2.85%--
11/26484484468475-0.84%94,100--3.46%--
11/25473481469479+5.51%208,900--2.64%--
11/21437455422454+2.71%172,300--7.54%--
11/20450459435442-3.7%188,100--9.98%--
11/19495505442459-7.27%256,000--7.27%--
11/18508518492495-4.62%183,700--0.4%--
11/17513549510519-0.76%219,600-+4.85%--
11/14530538514523+6.95%119,100-+5.87%--
11/13500510476489-4.68%138,000--0.41%--
11/12505523497513+0.79%105,100-+4.06%--
11/11530531507509-4.32%110,400-+3.04%--
11/10533540517532+6.4%109,400-+6.83%--
11/07504518480500-4.21%180,500--0.4%--
11/06539540517522-7.28%120,900-+2.55%--
11/05560571541563+4.07%125,300-+9.53%--
11/04528541517541+6.29%104,700-+4.24%--
10/31520529501509-2.12%150,500--3.05%--
10/30490520477520+6.56%143,600--2.62%--