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
03/31360365356360-0.55%34,700-+9.09%--
03/30352362349362+4.32%49,900-+10.7%--
03/27357363342347-4.41%50,400-+7.1%--
03/26373377351363-1.89%36,100-+12.73%--
03/25358370357370+3.93%59,300-+16.35%--
03/24354357350356+2.01%51,400-+13.02%--
03/23351352340349+2.35%35,300-+11.5%--
03/19345345340341+1.19%35,500-+9.29%--
03/18335343332337+2.12%47,400-+8.71%--
03/17335335330330+0.3%44,200-+6.45%--
03/16329332326329+1.54%41,400-+6.47%--
03/13324325320324+3.51%61,100-+5.19%--
03/12318321313313-0.95%12,600-+1.62%--
03/11320323313316+1.94%14,300-+2.27%--
03/10310312304310-2.21%46,900-+0.32%--
03/09312319312317-0.94%14,500-+2.92%--
03/06319324317320-1.23%59,000-+4.92%--
03/05320327315324+2.21%101,000-+6.93%--
03/04313317307317+1.6%25,700-+5.32%--
03/03303314303312-1.89%21,600-+4.7%--
03/02306320299318+2.25%26,200-+7.43%--
02/27321321306311-3.12%38,200-+6.51%--
02/26313324313321+5.59%70,300-+10.69%--
02/25300306293304+5.19%49,900-+5.56%--
02/24293299288289-1.37%63,300-+0.7%--
02/23295300287293+1.38%44,500-+2.09%--
02/20298298288289+1.05%36,200-+1.05%--
02/19284293284286+2.51%40,400-0%--
02/18290294279279-4.45%67,500--2.45%--
02/17309311292292-5.19%104,800-+2.1%--
02/16320321306308-2.53%66,500-+7.32%--
02/13311316308316+3.27%51,200-+10.49%--
02/12306314304306-3.16%66,500-+6.99%--
02/10316321310316+1.28%125,200-+10.49%--
02/09316329310312-2.19%152,500-+9.47%--
02/06326334312319+0.95%270,600-+12.32%--
02/05317330307316-6.23%518,500-+12.06%--
02/04310338310337+10.13%826,800-+19.93%--
02/03284310283306+9.29%420,000-+9.68%--
02/02265282264280+7.69%216,500-+0.72%--
01/30260261252260-2.62%116,400--6.81%--
01/29270275264267+0.38%81,400--4.64%--
01/28261274261266+3.5%98,500--5.34%--
01/27245260241257+6.2%122,600--8.87%--
01/26243257240242+0.83%153,700--14.79%--
01/23253254238240-5.88%127,800--16.08%--
01/22263270248255-3.04%108,700--11.76%--
01/21275277262263-5.05%172,400--9.62%--
01/20285285277277-1.42%62,500--5.78%--
01/19286286278281-0.35%97,900--5.07%--
01/16285287280282+0.36%66,700--5.05%--
01/15283290279281-2.77%117,900--6.33%--
01/14282291281289+1.05%58,300--3.99%--
01/13291295281286-4.98%119,900--5.61%--
01/09302309297301-0.99%127,800--1.63%--
01/08306307302304-3.18%160,500--1.62%--
01/07310323307314+6.08%346,300-+0.64%--
01/062993062922960%144,900--6.33%--
01/05296296291296+4.23%54,800--7.79%--
2008
12/30280290280284+1.79%38,000--13.15%--
12/29283284278279-2.79%77,600--16.22%--
12/26280287275287+3.99%113,200--15.09%--
12/25284285274276-4.5%92,800--20.23%--
12/24296296280289-2.69%91,000--18.36%--
12/22293297290297+1.37%64,700--18.18%--
12/19296296289293-0.34%31,900--21.02%--
12/18292296289294-0.68%52,500--22.43%--
12/17301307290296-1.33%114,900--23.71%--
12/16300300292300-0.33%135,400--24.43%--
12/15300306296301+2.03%178,200--26.04%--
12/12310310295295-6.05%305,500--28.74%--
12/11333333310314-7.1%250,400--25.59%--
12/10325341325338+4%57,900--21.58%--
12/09329340322325+1.88%45,500--25.46%--
12/08336339319319-4.49%58,800--27.99%--
12/05314345314334+3.09%60,400--26.11%--
12/04333350312324-4.14%138,700--29.1%--
12/03357357332338-3.43%108,000--26.84%--
12/02371375343350-6.42%150,700--24.89%--
12/01380380371374-0.27%128,900--20.76%--
11/28378380369375-10.71%193,400--21.88%--
11/27426434415420-0.71%35,000--14.29%--
11/26445455418423-5.79%66,100--15.4%--
11/25450451424449+4.91%46,200--11.79%--
11/21410435395428+1.66%58,000--16.73%--
11/20466466420421-12.47%41,600--18.73%--
11/19483490464481-0.21%26,200--8.73%--
11/18487498480482-3.02%31,200--9.57%--
11/17510515485497-1.78%28,800--6.93%--
11/14514530503506+3.48%17,400--5.42%--
11/13492514485489-5.05%36,700--8.77%--
11/12511543511515-4.1%20,300--4.45%--
11/11529548515537+1.32%32,100--1.1%--
11/10508540508530+7.07%48,300--3.28%--
11/07474507466495+2.27%25,900--10.81%--
11/06510515478484-8.68%92,100--14.34%--
11/05541541509530+10.19%91,700--7.67%--
11/04509519480481-2.63%116,100--17.5%--
10/31546546476494-7.84%83,700--16.69%--
10/30486554485536+13.08%57,700--11.11%--