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
03/31482512479483+1.26%200,000-+24.81%--
03/30509509462477-7.56%225,000-+25.86%--
03/27516529515516+1.57%212,000-+38.71%--
03/26487515478508+3.67%184,000-+39.56%--
03/25455500450490-2%446,000-+37.64%--
03/24464500443500+8.93%392,000-+43.68%--
03/23440460440459+5.28%277,000-+35%--
03/19400436388436+8.46%162,000-+30.93%--
03/18440460402402-8.64%238,000-+22.94%--
03/17378445371440+16.71%121,000-+36.65%--
03/16360379360377+6.8%39,000-+19.3%--
03/13340355326353+1.44%109,000-+12.42%--
03/12333348321348+2.96%65,000-+10.83%--
03/11340340332338+2.42%21,000-+7.64%--
03/103403403303300%22,000-+5.1%--
03/09330330315330-2.37%19,000-+5.43%--
03/06346346321338-3.7%62,000-+7.99%--
03/05336369333351+10.38%168,000-+12.5%--
03/04312320307318+3.58%31,000-+2.25%--
03/03301308300307-2.85%23,000--0.97%--
03/02324324315316-0.94%26,000-+1.94%--
02/27320322312319-0.31%18,000-+2.9%--
02/26307320301320+4.23%47,000-+3.56%--
02/25306307299307+1.99%28,000--0.65%--
02/24293301293301-1.31%16,000--2.27%--
02/23286315286305+1.33%29,000--1.29%--
02/20325325301301-1.31%65,000--2.59%--
02/19287305287305+2.69%62,000--0.97%--
02/18291299281297+2.06%47,000--2.94%--
02/17289294289291-2.68%28,000--4.59%--
02/16296301290299+2.05%45,000--1.64%--
02/13298326278293+3.53%151,000--3.3%--
02/122732862732830%119,000--6.6%--
02/10301304281283-6.29%334,000--6.29%--
02/09303311301302-6.5%346,000-+0.33%--
02/06340340319323-5%344,000-+8.39%--
02/05346347340340-1.73%215,000-+15.25%--
02/04335347335346+3.9%138,000-+18.9%--
02/03327337327333+2.46%135,000-+16.43%--
02/02317326317325+2.85%195,000-+14.84%--
01/30317319313316-1.56%122,000-+13.26%--
01/29316322316321+1.9%148,000-+15.88%--
01/28315318311315+0.64%176,000-+14.96%--
01/27303316303313+6.83%222,000-+15.07%--
01/26300301292293-4.87%201,000-+8.92%--
01/23316317307308-2.22%228,000-+15.36%--
01/22304315304315+3.96%136,000-+18.87%--
01/21295307292303+2.71%196,000-+16.09%--
01/20314314291295-8.67%244,000-+13.9%--
01/19298323296323+10.24%160,000-+25.68%--
01/16282293282293+5.78%129,000-+15.81%--
01/15271281264277+2.21%230,000-+10.8%--
01/142712742712710%91,000-+9.27%--
01/13272272267271+0.37%144,000-+10.16%--
01/09273273265270-1.1%152,000-+10.66%--
01/08272274270273+0.74%159,000-+12.35%--
01/07265274265271+4.23%178,000-+12.45%--
01/06257262257260+1.17%102,000-+8.79%--
01/05253257252257+7.08%77,000-+8.44%--
2008
12/30236241236240+1.27%24,000-+2.13%--
12/292382382362370%30,000-+1.72%--
12/26243243228237-2.07%61,000-+2.16%--
12/25234242234242+1.26%24,000-+4.31%--
12/24240240234239-2.45%84,000-+3.02%--
12/22271271234245-4.67%152,000-+5.6%--
12/19256260255257+0.39%137,000-+10.78%--
12/18251259251256+2.4%179,000-+11.3%--
12/17249250246250+1.63%178,000-+9.17%--
12/16248248243246-0.4%132,000-+7.89%--
12/15246251246247+2.07%247,000-+8.33%--
12/12234249232242+2.98%468,000-+6.14%--
12/11239239230235-1.67%338,000-+3.07%--
12/10237240236239+0.84%238,000-+4.37%--
12/09234237233237+1.28%233,000-+3.49%--
12/08229234226234+3.54%256,000-+2.63%--
12/05224228223226+0.89%324,000--0.88%--
12/042242262222240%294,000--1.75%--
12/03225226223224+0.45%256,000--2.18%--
12/02224228221223-2.62%213,000--1.76%--
12/01227229222229+3.15%185,000-+0.88%--
11/28220223219222+2.78%135,000--2.2%--
11/27213220213216+1.89%155,000--4.85%--
11/26208212207212+1.92%131,000--7.42%--
11/252182192042080%439,000--9.57%--
11/21197210193208+3.48%408,000--9.57%--
11/20228228199201-12.23%750,000--12.99%--
11/19239240226229-4.58%482,000--1.29%--
11/18245247239240-1.64%436,000-+3%--
11/17244261242244-2.01%1,393,000-+5.17%--
11/14227250219249+18.57%797,000-+7.79%--
11/13227230210210-6.25%147,000--8.7%--
11/12236236224224-4.68%151,000--3.45%--
11/11239240235235-3.29%105,000-0%--
11/10253254243243+0.41%60,000-+2.1%--
11/07238249235242-3.2%99,000-0%--
11/06257265245250-4.21%102,000-+1.63%--
11/05251264247261+12.99%174,000-+4.4%--
11/04231232222231+4.52%112,000--8.7%--
10/31242242219221-4.74%208,000--14.67%--
10/30228235220232-0.43%225,000--12.45%--