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
03/31241245225225-7.02%10,200--9.27%--
03/30256261242242-7.28%12,400--3.2%--
03/27245261245261+8.75%7,500-+3.57%--
03/26235259235240-4%5,100--5.14%--
03/25256260250250+5.93%33,900--1.96%--
03/24237243231236+1.72%21,800--8.17%--
03/23229244229232+1.75%36,500--10.42%--
03/192282302252280%23,600--12.98%--
03/18231238218228-0.44%22,400--13.64%--
03/17226235225229+1.33%35,900--14.23%--
03/16231234220226-1.74%20,600--16.3%--
03/13230238220230-1.29%15,300--15.75%--
03/12235236233233-1.69%5,400--15.88%--
03/11231240231237+4.87%9,600--15.36%--
03/10224227223226+1.35%7,200--20.14%--
03/09222232220223-3.88%16,500--22.03%--
03/06250250232232-10.42%19,400--19.72%--
03/05260266258259-2.26%25,000--11.3%--
03/04260270259265-7.02%8,100--9.86%--
03/03260285260285+8.37%4,700--3.72%--
03/02272272263263-5.05%4,200--11.45%--
02/27282283275277-2.81%9,700--7.05%--
02/26291295285285-1.72%5,900--4.68%--
02/25290293290290+0.35%22,400--3.01%--
02/242862902862890%9,800--3.67%--
02/23289289285289-0.34%8,600--3.67%--
02/20288290287290-1.02%16,200--3.33%--
02/19288293288293+1.74%5,700--2.66%--
02/18284290284288-0.69%8,900--4.32%--
02/172902902832900%5,400--3.97%--
02/16290290284290-1.36%4,200--4.29%--
02/13290294288294+1.03%7,600--3.29%--
02/12297297290291-3.64%2,300--4.59%--
02/10301302300302-0.66%3,200--1.31%--
02/09312312304304-2.56%4,500--1.3%--
02/06307313307312+1.63%10,700-+1.63%--
02/05300308300307-0.97%1,700-0%--
02/043103103053100%8,600-+0.98%--
02/033093103093100%8,900-+0.98%--
02/023033103033100%8,500-+1.31%--
01/30310329298310+1.31%14,900-+1.31%--
01/29305310302306+0.33%1,600-+0.33%--
01/28301305300305-1.61%3,200-0%--
01/27313313300310+1.64%2,300-+1.64%--
01/26312317305305+2.69%16,500-+0.33%--
01/23294299293297+2.06%3,700--1.98%--
01/22293297290291-0.34%18,600--3.96%--
01/21300300291292-4.26%18,500--3.63%--
01/20300315299305+1.67%26,400-+0.66%--
01/19301307300300+1.69%3,900--0.99%--
01/16307308295295-3.59%15,900--2.32%--
01/153063063003060%13,100-+1.32%--
01/14306306305306+0.33%1,200-+1.32%--
01/133053063053050%5,700-+0.66%--
01/09307310301305-1.61%11,100-+0.66%--
01/08322327310310-3.43%8,600-+2.31%--
01/07335337321321-4.18%3,900-+5.59%--
01/06331339309335+0.9%5,000-+10.56%--
01/05311332311332+10.3%6,300-+9.93%--
2008
12/30300304300301+0.67%4,400--0.33%--
12/29305305299299-1.97%22,500--1.32%--
12/263053053053050%300-+0.33%--
12/25303311300305+2.35%19,500-0%--
12/24304305298298-1.97%12,600--2.93%--
12/22306306303304+2.7%15,100--1.62%--
12/19300302294296-1.33%13,900--4.52%--
12/18295301293300+2.74%8,700--3.54%--
12/17292298291292+0.69%4,800--6.71%--
12/16287292287290+1.05%5,600--7.94%--
12/152872892822870%33,700--9.46%--
12/12299299286287-2.38%43,300--10.03%--
12/11294297292294-1.67%19,600--8.41%--
12/10291300290299+2.75%8,100--7.72%--
12/092943042882910%12,900--10.74%--
12/08298298289291-3.32%19,100--11.55%--
12/05304305299301-0.99%14,300--9.06%--
12/04305305302304-4.4%4,500--8.71%--
12/03304318304318+4.61%3,400--4.5%--
12/02310310299304-5%19,800--9.79%--
12/01319325319320+0.31%1,900--6.16%--
11/28310320310319+1.92%11,300--7.27%--
11/27313313305313+0.97%7,700--9.8%--
11/26325325300310-6.34%29,600--11.68%--
11/25321355321331+6.77%24,500--7.02%--
11/21320320302310-4.91%15,900--13.41%--
11/20338338326326-5.51%16,500--9.7%--
11/193463463393450%4,400--5.48%--
11/183453583453450%4,200--5.48%--
11/17341361341345+4.23%19,600--4.96%--
11/14328350328331+0.91%5,900--8.56%--
11/13338338328328-3.24%2,900--9.14%--
11/12341341335339-1.74%9,900--6.35%--
11/113453453453450%300--4.96%--
11/10335350335345+2.99%2,800--5.74%--
11/07340340330335-1.47%1,000--9.46%--
11/06371371340340-8.11%4,600--9.33%--
11/05359370359370+3.93%4,500--2.37%--
11/043563623503560%1,900--7.53%--
10/31349357348356+3.19%9,800--8.72%--
10/30338354337345+2.07%14,600--13.53%--