株価チャート

2008/09/01～2009/01/30

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
01/30309329309324+1.89%114,000-+3.51%--
01/29316318313318+0.95%80,000-+1.92%--
01/28318318305315-0.63%107,000-+0.96%--
01/27311318308317+4.62%159,000-+1.28%--
01/26301304301303+2.71%83,000--3.19%--
01/23305305292295-1.99%141,000--6.05%--
01/22305305298301-0.99%51,000--4.14%--
01/21298308298304-1.3%78,000--3.18%--
01/20307310307308-0.65%43,000--2.22%--
01/193053123043100%115,000--1.59%--
01/16296310296310+5.44%58,000--1.59%--
01/15291298291294-0.68%90,000--6.67%--
01/14296302295296+0.34%69,000--6.03%--
01/13312312292295-4.22%178,000--6.05%--
01/093103133033080%80,000--1.6%--
01/08318323305308-4.64%123,000--1.28%--
01/07330331321323-2.71%106,000-+3.86%--
01/06337338332332-1.48%50,000-+7.44%--
01/05343349337337-0.88%43,000-+9.77%--
2008
12/30333341333340+3.34%53,000-+11.48%--
12/29323332323329+1.86%35,000-+8.22%--
12/26324330322323+4.53%181,000-+6.95%--
12/25301310301309+0.98%42,000-+3%--
12/24316316305306-2.86%38,000-+2%--
12/22305316305315+3.28%63,000-+5%--
12/19318318305305-5.57%108,000-+2.01%--
12/18330332323323-2.71%119,000-+8.03%--
12/17325335325332+2.47%251,000-+11.41%--
12/16314324310324+2.86%144,000-+8.72%--
12/15314317313315+1.94%85,000-+5.35%--
12/12320320305309+1.31%218,000-+3.34%--
12/11307308300305-2.24%114,000-+1.67%--
12/10316316308312-2.19%145,000-+3.31%--
12/09318319309319+1.27%69,000-+5.28%--
12/08306316306315+6.06%141,000-+3.96%--
12/05293300285297+3.48%137,000--2.3%--
12/04286292282287+0.7%68,000--5.59%--
12/03279285279285+3.64%87,000--6.25%--
12/02272277271275-1.43%60,000--9.54%--
12/01283283274279-2.45%131,000--8.22%--
11/28276286276286+3.25%180,000--5.92%--
11/27289290271277-1.07%263,000--9.18%--
11/26287287274280-2.78%125,000--8.5%--
11/25302302277288-2.37%104,000--6.19%--
11/21273295268295+6.12%181,000--3.91%--
11/20284285272278-5.76%109,000--9.15%--
11/19300304290295-1.34%67,000--4.22%--
11/18307307297299-2.29%73,000--3.24%--
11/17298310294306+4.44%114,000--0.65%--
11/14307307293293+0.34%55,000--4.56%--
11/13300303292292-5.5%90,000--4.89%--
11/12316316299309-8.04%172,000-+0.32%--
11/113343463293360%103,000-+9.09%--
11/10328336328336+1.2%75,000-+9.09%--
11/07326338322332-1.19%112,000-+7.44%--
11/06342345336336-1.75%109,000-+8.39%--
11/05334345332342+3.64%140,000-+9.97%--
11/04330336329330-0.6%66,000-+5.77%--
10/31329335321332+1.53%144,000-+6.07%--
10/30302327297327+8.28%217,000-+3.81%--
10/29318319299302+0.67%86,000--5.03%--
10/28261300260300+12.78%62,000--6.54%--
10/27295300260266-5%158,000--17.9%--
10/24297297279280-4.11%149,000--14.37%--
10/23289292278292-0.68%144,000--11.25%--
10/22306310294294-6.07%94,000--11.18%--
10/21309317309313+2.96%128,000--6.29%--
10/20284306282304+6.29%148,000--9.25%--
10/17292292277286+2.51%102,000--15.13%--
10/16281290279279-10.29%97,000--17.94%--
10/15314314299311-2.51%72,000--9.59%--
10/14300320299319+15.16%125,000--7.54%--
10/10289289271277-4.48%234,000--19.94%--
10/092832982832900%175,000--17.14%--
10/08294304290290-5.84%162,000--17.85%--
10/07304315298308-1.91%187,000--13.48%--
10/06337338307314-8.19%222,000--12.53%--
10/03340345320342-2.56%117,000--5.52%--
10/02368368351351-3.84%89,000--3.31%--
10/01363365361365+1.11%51,000-+0.27%--
09/303413613403610%107,000--1.1%--
09/29370376360361-0.82%71,000--1.1%--
09/26390390362364-6.43%165,000--0.55%--
09/25375390373389-0.26%146,000-+5.99%--
09/24390390380390+1.3%157,000-+6.27%--
09/22361396361385+7.54%251,000-+4.62%--
09/19345358344358+4.37%180,000--2.72%--
09/18330349327343-0.58%258,000--7.05%--
09/17347352340345+0.29%138,000--7.01%--
09/16337347337344-3.64%125,000--7.77%--
09/12355357346357+2%90,000--4.8%--
09/11357357350350-1.41%97,000--7.16%--
09/10359360351355-1.11%97,000--5.84%--
09/09359359353359-0.28%76,000--5.03%--
09/08342362342360+3.75%105,000--4.76%--
09/05335349335347-0.86%163,000--8.2%--
09/04362367350350-4.37%78,000--7.65%--
09/033653703603660%51,000--3.94%--
09/02375378365366-3.17%96,000--4.44%--
09/01376380375378-1.82%64,000--1.56%--