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
03/31309310306307-2.54%64,000-+1.66%--
03/30320325315315-3.08%43,000-+4.65%--
03/27323326322325-0.91%52,000-+8.7%--
03/26323328316328+2.18%82,000-+10.44%--
03/25326331318321+3.22%178,000-+8.81%--
03/24307313305311+2.98%156,000-+5.78%--
03/23296302296302+2.37%42,000-+2.72%--
03/19297297293295-1.01%28,000-+0.34%--
03/18306307283298-1.65%114,000-+1.02%--
03/17304304300303-0.33%39,000-+2.36%--
03/16303308301304+2.01%83,000-+2.36%--
03/13301310297298-2.61%148,000-0%--
03/12309312306306+0.33%77,000-+2.34%--
03/11308308300305+1.67%66,000-+1.67%--
03/10306306297300-1.96%72,000--0.33%--
03/09300307300306+2%62,000-+0.99%--
03/06298305295300-0.99%87,000--1.32%--
03/05298305297303+5.21%122,000--0.33%--
03/04282290282288+0.7%46,000--5.57%--
03/03285288285286-1.38%39,000--6.54%--
03/02290295289290-0.68%33,000--5.54%--
02/27293295289292+0.34%69,000--4.89%--
02/26297303289291-1.69%139,000--5.21%--
02/25282296282296+5.71%144,000--3.9%--
02/242752802712800%85,000--9.09%--
02/23266282266280+3.32%71,000--9.39%--
02/20282282269271-2.52%101,000--12.86%--
02/19284285275278-1.42%75,000--10.9%--
02/18289289281282-4.08%83,000--9.62%--
02/17301302291294-1.34%82,000--6.07%--
02/16308309297298-2.93%115,000--4.79%--
02/13311315304307-3.15%151,000--2.23%--
02/12317318313317-1.55%59,000-+0.96%--
02/10330330320322-1.23%114,000-+2.22%--
02/09325327323326+0.31%62,000-+3.16%--
02/06326330321325-0.91%64,000-+2.85%--
02/05333335328328-2.96%78,000-+3.8%--
02/043393423333380%55,000-+6.96%--
02/033333413313380%75,000-+7.3%--
02/02328343327338+4.32%209,000-+7.64%--
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%--