株価チャート

2008/10/29～2009/03/31

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
03/312312312282280%30070億954万+2.24%19.820.39
03/302302302282280%1,100-+2.24%--
03/27233237228228-1.72%7,700-+2.7%--
03/26241241230232-1.69%8,800-+4.5%--
03/25233236226236+3.06%10,800-+6.31%--
03/24229234225229+0.44%16,700-+3.62%--
03/23220228220228+3.64%4,100-+3.17%--
03/192192202192200%1,900--0.45%--
03/18224225220220-1.35%3,500--0.9%--
03/17223224219223-0.45%3,000-+0.45%--
03/16225225217224+0.9%6,800-+0.45%--
03/13220222220222+0.91%1,100--0.45%--
03/12222222214220-3.08%5,200--1.79%--
03/11226227218227+2.25%11,000-+0.89%--
03/102222222222220%400--1.33%--
03/09223223220222+1.83%4,000--1.33%--
03/06218218218218-2.24%500--3.54%--
03/052232242222230%1,000--1.76%--
03/04221223218223+2.29%2,200--2.19%--
03/03218218218218+1.87%100--4.39%--
03/02218219211214+1.9%1,000--6.55%--
02/27211218209210-0.47%5,600--8.7%--
02/26228228210211-7.05%18,200--8.66%--
02/25217228216227+3.18%18,800--2.16%--
02/242192202182200%4,900--5.58%--
02/23221221220220-1.35%2,500--5.58%--
02/20223224223223-0.45%700--4.7%--
02/19230230224224+2.75%1,600--4.68%--
02/18217219215218-3.96%29,600--7.23%--
02/17228228224227-0.87%700--3.81%--
02/162302302272290%1,000--3.38%--
02/13230230228229-0.43%1,300--3.38%--
02/12230230230230-2.13%300--3.36%--
02/10235235230235-0.42%5,900--1.67%--
02/09240240236236-0.42%2,500--1.26%--
02/06240244237237+0.85%5,100--0.84%--
02/052352382152350%4,400--1.67%--
02/04234235231235+0.43%1,200--1.67%--
02/03235235234234-2.09%1,400--2.09%--
02/02233240233239+1.27%1,700-+0.42%--
01/292402402352360%4,100--0.84%--
01/28240240236236-2.88%1,500--0.42%--
01/27245245243243+3.4%200-+2.97%--
01/26249249235235-5.24%7,600-0%--
01/23246248243248+2.48%9,300-+5.98%--
01/22238242238242+2.54%2,600-+4.31%--
01/21236236235236-0.42%1,800-+2.16%--
01/20235237235237+0.85%700-+3.04%--
01/19241241235235-0.42%1,300-+2.62%--
01/16234242233236-1.67%1,200-+3.51%--
01/15231241231240+2.56%1,500-+5.73%--
01/142402402332340%1,000-+4%--
01/13235235234234-3.7%900-+4.46%--
01/09241243241243+0.83%3,100-+8.97%--
01/08245246241241-2.03%11,300-+8.56%--
01/07248248243246-0.81%4,100-+11.31%--
01/062482482462480%11,800-+12.73%--
01/05244248244248+3.33%6,000-+13.76%--
2008
12/30240243240240-0.83%5,800-+10.6%--
12/29236242232242+1.26%9,700-+12.04%--
12/26240240233239+3.46%8,300-+11.68%--
12/25225234223231+0.43%11,000-+8.45%--
12/24220230218230+4.55%11,300-+8.49%--
12/22216221216220+0.92%15,000-+4.27%--
12/19215218215218+2.35%2,100-+3.32%--
12/18212213212213+0.47%4,300-+0.95%--
12/17215223208212-1.4%25,200-+0.47%--
12/162162212092150%17,000-+1.42%--
12/15213216211215+1.9%10,600-+1.42%--
12/12210211210211+2.93%5,100--0.47%--
12/11218218186205-5.96%18,000--3.3%--
12/10216219216218+1.4%4,600-+2.35%--
12/09210216210215+4.37%16,100-+1.42%--
12/08208209206206-0.96%6,100--2.83%--
12/05207208206208+3.48%3,400--1.89%--
12/04210210200201-3.83%11,300--5.19%--
12/03207210207209+1.46%3,500--0.95%--
12/02215215206206-5.07%6,400--2.37%--
12/01218223215217+1.4%22,500-+3.33%--
11/282142152132140%2,700-+1.9%--
11/272152162142140%1,500-+1.9%--
11/26216216213214+0.94%9,900-+2.39%--
11/25214214207212+2.91%8,800-+1.44%--
11/21202206199206+1.98%5,200--1.44%--
11/20209209200202-3.35%10,100--3.35%--
11/19213213208209-1.88%8,600-0%--
11/182142142122130%1,000-+1.43%--
11/172132162132130%5,500-+1.91%--
11/14218218213213-1.39%4,600-+1.91%--
11/13217221215216-1.37%2,500-+3.35%--
11/12221221218219-0.9%1,900-+4.78%--
11/112222222192210%4,000-+4.74%--
11/10217225216221+1.84%4,800-+3.76%--
11/07220220211217+1.4%16,000-+0.93%--
11/06211214207214-1.83%12,800--1.83%--
11/05218223218218+1.87%19,100--0.91%--
11/04213215210214+2.88%13,400--4.04%--
10/31219219208208+4%25,900--7.96%--
10/30197200192200+1.52%11,900--12.66%--
10/29200202196197+3.68%11,900--15.45%--