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
03/31209223208215+1.9%2,398,000-+9.69%--
03/30229233209211-7.05%1,759,000-+8.21%--
03/27228231225227+1.79%1,402,000-+17.62%--
03/26224225218223+1.36%1,296,000-+16.15%--
03/25216221212220+0.92%1,873,000-+15.79%--
03/24218219210218+4.81%2,720,000-+15.96%--
03/23201209200208+2.97%1,134,000-+11.23%--
03/19205206199202-2.88%1,564,000-+9.19%--
03/18215215206208-1.42%1,426,000-+12.43%--
03/17206212204211+3.94%1,950,000-+15.3%--
03/16208209201203+3.57%1,961,000-+11.54%--
03/13196198193196+5.38%3,845,000-+8.89%--
03/12188192186186-2.62%873,000-+3.91%--
03/11190192185191+4.95%1,409,000-+6.7%--
03/101801841801820%731,000-+2.25%--
03/091831841811820%863,000-+2.82%--
03/06186187180182-3.19%1,559,000-+3.41%--
03/05188192187188+1.62%1,299,000-+6.82%--
03/04177185177185+4.52%2,360,000-+5.71%--
03/03171180168177+0.57%1,638,000-+1.72%--
03/02177178175176-3.3%1,150,000-+1.73%--
02/27180185179182+0.55%1,049,000-+5.2%--
02/26177186177181+0.56%1,673,000-+5.23%--
02/25176180171180+5.26%2,425,000-+5.26%--
02/24173175168171-2.29%1,643,000-0%--
02/23173175169175-1.69%1,941,000-+1.74%--
02/20182184176178-4.81%2,380,000-+3.49%--
02/19180187180187+4.47%2,080,000-+9.36%--
02/18175179174179+1.7%1,227,000-+4.68%--
02/17178178175176-0.56%861,000-+2.92%--
02/16177181175177-2.75%1,291,000-+2.91%--
02/13181184179182+2.25%1,902,000-+5.2%--
02/121741791741780%1,620,000-+2.3%--
02/10175179173178+4.09%1,246,000-+2.3%--
02/09178179171171-0.58%1,271,000--1.72%--
02/06176177169172+0.58%945,000--1.71%--
02/05172174167171-0.58%1,160,000--2.29%--
02/04164175164172+5.52%1,817,000--1.71%--
02/031631701621630%1,328,000--6.86%--
02/02161163158163+1.24%2,235,000--7.39%--
01/30162164159161-2.42%1,532,000--9.04%--
01/29169171164165-1.79%2,346,000--6.78%--
01/28165168162168+3.07%1,448,000--5.62%--
01/27165167161163+1.88%2,732,000--8.43%--
01/261611661601600%1,600,000--10.61%--
01/23166167160160-4.76%2,176,000--11.11%--
01/22171172166168-0.59%1,807,000--6.67%--
01/21170172169169-3.98%2,443,000--6.63%--
01/20181186176176-1.12%2,783,000--3.3%--
01/19177180176178+2.3%1,716,000--2.2%--
01/16177177170174+0.58%3,660,000--4.4%--
01/15174176172173-3.35%2,123,000--4.95%--
01/14183186177179-2.72%3,592,000--1.1%--
01/13189191183184-5.15%2,564,000-+1.66%--
01/09198199190194-2.02%2,984,000-+7.18%--
01/08197206195198-3.88%4,620,000-+9.39%--
01/07191211190206+8.99%5,648,000-+13.81%--
01/06188189181189+3.28%2,704,000-+5%--
01/05187191183183+0.55%671,000-+1.1%--
2008
12/30177182177182+2.82%590,000-+0.55%--
12/29180181176177-1.67%690,000--2.75%--
12/26174180174180+4.65%1,297,000--1.64%--
12/25172174171172-1.71%975,000--6.52%--
12/24179185173175-4.89%1,802,000--5.91%--
12/22180185180184+3.37%1,211,000--1.6%--
12/19183183176178-0.56%1,905,000--5.32%--
12/18170184170179+2.87%2,354,000--5.29%--
12/17189189170174-5.43%2,452,000--8.9%--
12/16183190176184-0.54%1,601,000--4.17%--
12/15178186177185+9.47%1,637,000--4.64%--
12/12178183165169-11.05%4,248,000--13.78%--
12/11183191182190+1.06%2,325,000--4.52%--
12/10179190176188+6.21%2,482,000--6.93%--
12/091791841721770%2,021,000--13.24%--
12/08166177164177+7.93%3,118,000--14.08%--
12/05173173163164-1.8%2,936,000--21.15%--
12/04175177164167-2.91%2,168,000--20.85%--
12/03178181171172-2.82%2,820,000--19.63%--
12/02182184177177-7.33%2,994,000--17.29%--
12/01197197190191-3.54%1,204,000--11.57%--
11/28197201193198-0.5%1,950,000--8.76%--
11/27200202197199+2.05%1,642,000--9.55%--
11/26195197191195-2.5%1,994,000--12.56%--
11/252082101912000%2,568,000--11.5%--
11/21185202182200+2.56%3,425,000--12.66%--
11/20200205195195-4.88%3,393,000--15.95%--
11/19213216202205-4.65%3,012,000--13.14%--
11/18206219204215+1.9%3,121,000--10.79%--
11/17207216202211+1.93%1,701,000--12.81%--
11/142172222042070%3,536,000--15.85%--
11/13204212204207-4.61%2,724,000--17.2%--
11/12210226208217+1.88%3,958,000--14.9%--
11/11222225213213-7.79%3,747,000--18.39%--
11/10231241228231+2.21%2,855,000--13.81%--
11/07249250210226-9.24%7,591,000--17.82%--
11/06252262245249-4.6%6,344,000--12.01%--
11/05253267249261+8.3%3,235,000--10%--
11/04233242233241+8.56%3,727,000--18.86%--
10/31220233215222-7.88%5,042,000--27.21%--
10/30226250222241-2.03%6,361,000--23.49%--