株価チャート

2008/10/28～2009/03/31

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
03/31344355344355+2.9%1,000--0.56%--
03/30346346345345+0.58%1,900--3.36%--
03/27349349330343-0.58%7,300--3.65%--
03/26350350343345-5.22%3,400--3.09%--
03/25366366364364-0.27%4,200-+2.54%--
03/24363365363365+1.96%3,400-+3.11%--
03/23357358350358+0.28%1,000-+1.13%--
03/19357357355357-1.38%4,500-+1.13%--
03/18362362362362+1.97%3,400-+2.26%--
03/17353358341355-0.84%4,500-+0.28%--
03/16346360342358+0.85%1,600-+1.13%--
03/13341355341355+0.57%2,000-+0.28%--
03/12350353350353+0.86%800--0.56%--
03/11341355341350+1.16%1,400--1.69%--
03/10341346341346-1.42%400--3.08%--
03/09359359341351-6.4%1,600--1.96%--
03/06373375373375-0.27%300-+4.46%--
03/05376376376376+1.35%100-+4.74%--
03/04377377371371+2.77%2,200-+3.34%--
03/03370370359361-4.75%12,500-+0.84%--
03/02388388372379+2.43%7,500-+5.87%--
02/27356370356370+3.64%6,100-+3.64%--
02/26345357345357+3.48%1,600--0.28%--
02/25327345327345+5.18%4,800--3.9%--
02/24329329328328-5.75%400--8.89%--
02/23336350336348+6.75%2,300--3.87%--
02/20333333326326-2.1%1,100--10.19%--
02/19336336333333-1.48%200--8.77%--
02/18356356338338-0.88%6,400--7.9%--
02/17350350341341-1.45%300--7.59%--
02/16350373344346-2.54%4,200--6.74%--
02/13355365355355-2.74%2,000--4.83%--
02/12355375355365+1.39%2,300--2.67%--
02/10360360360360-1.37%100--4.26%--
02/09360365360365+0.55%300--2.93%--
02/06365365363363-1.89%300--3.46%--
02/05374374370370-3.14%2,000--1.6%--
02/03390394382382+0.53%12,100-+1.6%--
02/02375380375380+2.15%4,500-+1.06%--
01/30378378363372-0.27%5,400--0.8%--
01/29370374368373+1.36%1,900--0.8%--
01/28370370367368-0.54%800--2.13%--
01/27359370358370+2.78%1,300--1.86%--
01/263593603593600%600--4.76%--
01/233603603603600%100--4.76%--
01/22371371360360-5.51%5,000--5.01%--
01/21370384370381-0.78%4,300-+0.53%--
01/20384384383384+1.32%1,500-+1.59%--
01/19390390379379+2.43%5,400-+0.53%--
01/15368370368370+1.37%300--1.6%--
01/14376376360365-2.93%4,200--2.67%--
01/13386386375376-4.08%1,600-+0.27%--
01/09389392380392+2.08%1,800-+4.81%--
01/08385386382384-4.95%4,800-+2.95%--
01/07404404404404+4.94%10,500-+8.89%--
01/06380385380385-3.27%7,600-+4.62%--
01/05385398385398+0.76%5,400-+9.04%--
2008
12/30370395370395+6.47%2,300-+9.42%--
12/29363371361371+2.2%1,200-+3.06%--
12/26363368363363+1.4%900-+0.83%--
12/25368368358358-3.24%2,100--0.83%--
12/243763763703700%3,900-+1.65%--
12/22371371370370-2.12%1,700-+1.09%--
12/19370378368378+1.07%1,400-+2.72%--
12/18399399374374-4.1%6,700-+1.36%--
12/17388400388390-2.5%4,600-+5.12%--
12/16404404374400+3.9%30,300-+7.53%--
12/15378385378385+6.94%5,700-+3.49%--
12/12360365360360-5.26%4,400--3.74%--
12/11373384373380+6.74%31,600-+0.8%--
12/103593603423560%5,200--6.32%--
12/09355356340356+0.28%10,800--7.29%--
12/083543553543550%600--8.51%--
12/05350365350355+1.14%3,800--9.44%--
12/04351351341351-2.23%8,000--11.36%--
12/03351360351359+0.84%3,700--10.03%--
12/02375375351356-1.11%16,800--11.88%--
12/01354380354360+4.05%15,100--12.2%--
11/28320350320346+8.13%13,800--16.83%--
11/27320322311320+2.24%16,100--24.71%--
11/26317322311313+2.96%20,000--27.88%--
11/25361366302304-16.94%55,100--31.53%--
11/21366371365366-1.35%3,500--19.03%--
11/20370375370371-7.25%11,800--18.82%--
11/19424425400400-5.66%3,900--13.61%--
11/18431431420424+0.71%5,200--9.21%--
11/17406421406421+1.45%1,400--9.85%--
11/14413415403415+0.48%1,000--11.51%--
11/13408415404413+1.23%8,800--12.5%--
11/12406414400408-1.45%9,500--14.82%--
11/11426431414414-1.66%18,200--14.99%--
11/10427439421421-0.24%12,600--15.46%--
11/07430433420422-4.74%9,300--17.25%--
11/06451457440443-0.89%5,900--15.13%--
11/05467467442447-4.28%25,200--16.14%--
11/04461470455467+1.52%6,300--14.31%--
10/31469469450460+2.22%20,700--17.12%--
10/30442450431450+2.97%13,000--20.49%--
10/29475485428437-2.89%23,600--24.39%--
10/28441450440450-6.44%5,100--23.73%--