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
03/31701728690690-2.4%80,400-+1.32%--
03/30749750705707-2.75%93,000-+3.82%--
03/27685731685727+7.54%100,300-+7.07%--
03/26661676647676-0.88%65,900-0%--
03/25669682641682+3.33%175,700-+1.34%--
03/24696715652660-5.17%167,200--1.35%--
03/23680697654696+4.04%92,000-+4.35%--
03/19653679624669+2.92%95,500-+0.9%--
03/18655674637650-0.46%73,500--1.37%--
03/17668670643653-3.69%177,000--0.76%--
03/16651680633678+2.88%73,700-+3.51%--
03/13591660591659+7.33%81,600-+1.07%--
03/12633633611614-2.38%36,000--5.25%--
03/11650657621629+1.45%67,700--2.63%--
03/10630638612620-3.88%67,400--3.73%--
03/09690690645645-6.11%42,200-+0.47%--
03/06700750686687-3.92%77,200-+7.34%--
03/05698739683715+7.04%82,400-+12.24%--
03/04701710667668-7.35%95,900-+5.86%--
03/03692724692721+0.56%53,400-+14.63%--
03/02705740681717+2.14%46,800-+15.27%--
02/27720724682702-3.7%35,200-+13.96%--
02/26702729693729+3.85%78,600-+19.31%--
02/25728743680702-2.23%223,900-+16.23%--
02/24694718669718+3.46%80,500-+19.87%--
02/23653697652694+3.58%70,300-+17.03%--
02/20645670642670+3.4%68,300-+14.33%--
02/19630656620648+6.23%75,500-+11.92%--
02/18571615568610+7.21%61,400-+6.09%--
02/17606631560569-7.63%53,200--0.35%--
02/16609620599616+2.84%21,800-+8.26%--
02/13560600547599+5.09%109,700-+6.21%--
02/12630630570570-8.06%48,700-+1.24%--
02/10623625609620+8.2%30,500-+10.32%--
02/09599608573573-5.91%16,200-+2.5%--
02/06599609574609+10.93%56,200-+8.94%--
02/05576592549549-4.69%57,700--1.08%--
02/04551579547576+2.67%29,200-+3.78%--
02/03575582556561-3.94%44,300-+1.45%--
02/02579602566584-2.18%39,000-+5.8%--
01/30579602563597-0.33%66,200-+8.35%--
01/29603609581599+2.74%59,200-+8.91%--
01/28582597565583-4.74%66,500-+6.19%--
01/27625625598612+13.97%107,100-+11.48%--
01/26581581530537-6.12%29,000--2.72%--
01/23567587567572-2.05%39,300-+2.51%--
01/22583588559584+6.96%82,200-+3.91%--
01/21550567525546-4.21%54,900--3.7%--
01/20559587559570+0.88%76,200--0.7%--
01/19536585524565+5.21%158,800--2.75%--
01/16506545504537+7.19%128,100--8.98%--
01/15506538501501-6.53%112,300--16.36%--
01/14510550502536+6.99%149,100--12.27%--
01/13527530501501-3.09%121,600--19.71%--
01/09512519501517+0.78%76,800--18.97%--
01/08533539511513-7.23%170,700--21.32%--
01/075595805415530%203,500--17.22%--
01/06574574542553+1.65%56,900--18.8%--
01/05574584540544-3.55%42,300--21.39%--
2008
12/30548570538564+6.21%50,400--19.89%--
12/29549549522531-1.48%41,100--25.84%--
12/26527547521539+0.37%34,600--25.76%--
12/25530545506537+4.07%79,400--27.24%--
12/24540548515516-7.86%98,900--31.2%--
12/22543573526560-2.27%119,800--26.61%--
12/195705785515730%122,500--25.78%--
12/18602608555573-4.34%288,400--26.54%--
12/17677677587599-11.26%249,600--23.98%--
12/16680702663675-3.98%141,600--15.09%--
12/15678714678703+6.84%110,300--12.13%--
12/12712715652658-7.45%176,700--18.06%--
12/11751751693711-2.6%187,700--12.11%--
12/10738747717730-0.95%147,600--10.43%--
12/09767791729737-5.15%190,600--10.01%--
12/08780809763777-0.51%84,500--5.47%--
12/05809814780781-1.88%124,900--5.22%--
12/04842876783796-6.24%116,400--3.28%--
12/03897897832849-1.05%105,000-+3.54%--
12/02821870821858-2.17%107,000-+5.54%--
12/01910914860877-2.56%167,600-+8.67%--
11/28893916863900+0.67%281,500-+12.5%--
11/27869894855894+7.84%162,000-+12.45%--
11/26875880802829-1.78%208,900-+4.54%--
11/25900900825844+0.24%237,800-+6.3%--
11/21785849785842+5.91%290,500-+5.91%--
11/20804843759795-3.52%462,200-+0.13%--
11/19836851802824-1.79%56,400-+3.52%--
11/18832865822839-0.24%87,600-+5.14%--
11/17806858795841+4.34%120,000-+5.79%--
11/14799850799806+5.22%142,100-+1.51%--
11/13713783711766+0.92%119,000--3.4%--
11/12783817750759-1.81%144,200--4.77%--
11/11838838760773-5.62%194,100--3.62%--
11/10800838786819+8.05%219,400-+1.11%--
11/07800817725758-7.22%264,400--7.45%--
11/06851902811817-6.2%258,300--1.68%--
11/05860902830871+6.22%352,000-+3.81%--
11/04798867798820+1.61%220,600--2.84%--
10/31825885794807-2.18%166,600--5.39%--
10/30746831719825+9.13%132,500--4.29%--