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
03/31675731667689+1.17%2,803,000-+8.68%--
03/30732739676681-4.35%2,522,000-+8.61%--
03/27760764706712-4.56%2,333,000-+14.84%--
03/26710755710746+3.32%1,470,000-+22.09%--
03/25716723701722-1.37%1,517,000-+20.53%--
03/24700738687732+8.77%2,738,000-+24.49%--
03/23646678645673+3.38%2,842,000-+16.64%--
03/19675686640651-4.96%3,170,000-+14.41%--
03/18725733675685-2.84%2,567,000-+21.67%--
03/17714720690705-1.12%2,508,000-+26.57%--
03/16679725677713+5.79%4,715,000-+29.64%--
03/13643678641674+10.31%4,907,000-+24.13%--
03/12618632600611-3.17%2,293,000-+13.99%--
03/11610635605631+7.31%2,983,000-+18.61%--
03/10606607586588-4.08%2,592,000-+12.21%--
03/09622627590613+3.55%2,945,000-+18.34%--
03/06596618576592-1.99%4,058,000-+15.63%--
03/05585622585604+9.82%5,097,000-+18.9%--
03/04535558533550+2.8%2,547,000-+9.34%--
03/03532550528535-3.08%2,524,000-+7%--
03/02548569545552-1.43%2,486,000-+11.52%--
02/275555695435600%2,814,000-+14.05%--
02/26555587554560+2%4,657,000-+15.23%--
02/25548553535549+5.98%4,777,000-+13.66%--
02/24515525511518-1.71%2,627,000-+7.92%--
02/23496529483527+5.19%3,700,000-+9.79%--
02/20490504480501+3.09%3,826,000-+4.81%--
02/19456495456486+8.97%6,082,000-+1.67%--
02/18439452429446-0.67%3,004,000--7.08%--
02/17461464446449-2.39%2,118,000--6.85%--
02/16471471450460-1.29%2,941,000--5.15%--
02/13508508459466-8.27%5,219,000--4.7%--
02/12507520500508-3.42%1,939,000-+3.04%--
02/10548549520526-2.05%1,424,000-+6.69%--
02/09544555535537+0.56%2,822,000-+9.59%--
02/06534540518534+5.95%4,199,000-+10.33%--
02/05501523487504+0.6%2,662,000-+5%--
02/04452507448501+13.35%4,984,000-+5.25%--
02/03444471440442+2.79%5,729,000--6.36%--
02/02444452422430-8.32%3,756,000--8.51%--
01/30479492462469-2.9%2,487,000--0.42%--
01/29489500475483+1.68%3,004,000-+3.21%--
01/284654824584750%2,110,000-+1.93%--
01/27435482435475+10.72%2,360,000-+2.59%--
01/26430436415429-0.69%1,738,000--7.54%--
01/23440442429432-5.05%2,132,000--8.09%--
01/22461465440455-1.3%2,345,000--4.21%--
01/21462469453461-5.34%3,778,000--4.36%--
01/20493495470487-3.56%2,112,000-+0.62%--
01/19511512488505+0.8%1,718,000-+3.91%--
01/16511519479501+1.42%2,908,000-+3.09%--
01/15498505488494-5.36%2,926,000-+1.65%--
01/14503537497522+5.88%3,565,000-+7.41%--
01/13481504481493-8.02%3,380,000-+1.23%--
01/09572574524536-2.9%2,783,000-+9.84%--
01/08548552516552-4%8,889,000-+12.88%--
01/07522575522575+16.16%6,217,000-+17.59%--
01/06461500451495+9.76%5,282,000-+1.64%--
01/05430451427451+9.73%2,292,000--7.58%--
2008
12/30409411405411+0.24%747,000--16.46%--
12/29412413403410+0.24%1,011,000--17.51%--
12/26408410399409+2%1,545,000--18.53%--
12/25410410395401-2.2%2,042,000--21.37%--
12/24421423406410-6.39%2,788,000--21.15%--
12/22415438409438+6.31%3,596,000--17.2%--
12/19410423402412+0.49%4,453,000--23.28%--
12/18415434407410-1.68%8,058,000--25.05%--
12/17437445417417-16.1%9,698,000--25.13%--
12/16578578497497-15.48%7,810,000--12.65%--
12/15570598570588+5.95%2,324,000-+1.91%--
12/12601601532555-9.17%3,786,000--4.31%--
12/11538613530611+15.28%4,199,000-+4.09%--
12/10526534519530+0.57%2,411,000--11.07%--
12/09530555519527+2.13%2,285,000--12.89%--
12/08499524492516+5.31%1,380,000--15.82%--
12/05500514489490-2.97%1,827,000--21.47%--
12/04523528492505-5.96%2,234,000--20.35%--
12/03528537519537+5.71%1,462,000--16.49%--
12/02517536506508-9.29%1,883,000--21.48%--
12/01558578552560-1.41%1,285,000--14.5%--
11/28524573516568+11.59%2,046,000--14.71%--
11/27526541504509-1.93%3,163,000--24.82%--
11/26545545515519-6.32%1,931,000--25.54%--
11/25591591532554+3.75%2,055,000--22.63%--
11/21506538498534-2.02%3,205,000--26.95%--
11/20599601526545-11.38%3,067,000--26.94%--
11/19641648606615-3.91%1,267,000--19.29%--
11/18642652633640-0.16%878,000--17.42%--
11/17636666630641-0.62%1,663,000--18.03%--
11/14680687637645-2.27%1,940,000--18.56%--
11/13644673636660-0.45%2,331,000--17.4%--
11/12680688662663-6.49%2,069,000--18.55%--
11/11710722675709+1.29%3,056,000--14.27%--
11/10688702680700+6.38%2,293,000--16.77%--
11/07645680635658-10.48%3,432,000--23.04%--
11/06765772735735-11.98%1,189,000--16.19%--
11/05800855795835+9.58%2,985,000--6.91%--
11/04754769745762+5.1%1,993,000--16.72%--
10/31740766723725-6.21%2,739,000--22.71%--
10/30745795737773+3.62%3,832,000--19.81%--