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
03/31265267258259-5.13%52,000-+2.37%--
03/30273286272273-0.36%30,000-+8.33%--
03/27281281274274-2.49%59,000-+9.16%--
03/26278281274281+1.08%25,000-+12.4%--
03/25277278273278+0.72%40,000-+11.65%--
03/24274276267276+1.47%55,000-+11.29%--
03/23267272264272+1.87%79,000-+10.12%--
03/19270270266267-0.74%15,000-+8.54%--
03/18268277268269+1.13%66,000-+9.8%--
03/17272272263266-2.92%80,000-+9.02%--
03/16260279255274+9.16%71,000-+13.22%--
03/13247252244251+3.72%94,000-+4.15%--
03/12246247240242+0.41%66,000-+0.83%--
03/11235242231241+4.78%45,000-+0.42%--
03/10230233229230-2.54%32,000--4.56%--
03/09238238234236+1.29%31,000--2.48%--
03/06235235231233-0.85%53,000--3.72%--
03/05235241234235+2.17%68,000--3.69%--
03/04227231224230+1.77%43,000--5.74%--
03/03225227221226-0.88%37,000--7.76%--
03/02228229226228-0.87%69,000--7.32%--
02/27243245226230-10.85%144,000--6.5%--
02/26249258244258+1.98%27,000-+4.45%--
02/25251253243253+4.12%22,000-+2.85%--
02/24234253234243+0.41%12,000--1.22%--
02/23238246238242-2.42%19,000--2.02%--
02/20252252243248-0.4%27,000-0%--
02/19250254242249+0.4%53,000-0%--
02/18252252247248-1.2%33,000--0.8%--
02/17254254247251-1.95%38,000-+0.4%--
02/16253256250256+4.07%53,000-+1.99%--
02/13241246240246+4.24%34,000--2.38%--
02/12243243235236-0.84%80,000--6.72%--
02/10239241235238+2.59%44,000--6.3%--
02/09237240232232-1.69%26,000--9.02%--
02/06243244234236-1.67%40,000--7.81%--
02/05246248240240-2.44%59,000--6.25%--
02/04242247241246+0.41%26,000--3.91%--
02/03251261245245-3.92%51,000--4.3%--
02/02251259251255-1.16%42,000--0.39%--
01/30256260253258-0.77%51,000-+0.78%--
01/29256260255260+3.17%53,000-+1.96%--
01/28249258249252+0.8%19,000--1.18%--
01/27248250246250+2.88%19,000--1.96%--
01/262472472432430%12,000--5.08%--
01/23246246241243+0.83%17,000--5.45%--
01/22246250240241-0.82%108,000--6.23%--
01/21252252243243-5.45%34,000--6.18%--
01/20266266254257-3.38%37,000--1.15%--
01/19268273262266-0.37%26,000-+1.92%--
01/16269269259267+1.14%52,000-+2.3%--
01/15262265253264-1.12%80,000-+1.93%--
01/14266271261267+0.38%69,000-+3.49%--
01/13282282266266-2.56%69,000-+3.5%--
01/09269275264273+1.49%45,000-+6.64%--
01/08265270265269-1.47%17,000-+5.08%--
01/07266274266273+2.63%48,000-+7.06%--
01/06262266252266+1.92%23,000-+4.72%--
01/05249264249261+4.82%20,000-+2.76%--
2008
12/302492502452490%31,000--1.97%--
12/29251253246249+1.22%16,000--1.97%--
12/26249249244246+0.82%35,000--3.53%--
12/252392442382440%16,000--4.69%--
12/24240245240244-2.4%18,000--5.43%--
12/22247250244250+2.88%30,000--3.85%--
12/19250250243243-2.02%54,000--7.25%--
12/18253254245248-3.88%60,000--5.7%--
12/17264264245258-0.39%58,000--2.64%--
12/16279282255259-3.72%127,000--3%--
12/15282282259269+2.67%121,000-0%--
12/12265273261262-4.73%110,000--3.32%--
12/11274278265275-1.43%101,000-+0.73%--
12/10266285266279+4.89%53,000-+1.09%--
12/09270271261266-0.37%62,000--4.32%--
12/08264268255267+11.72%221,000--4.64%--
12/052442442362390%39,000--14.95%--
12/04238243233239-1.24%77,000--15.25%--
12/03244245237242+0.41%67,000--14.18%--
12/02250251236241-5.12%24,000--14.54%--
12/01256256250254+1.6%29,000--10.25%--
11/28254258246250-1.19%62,000--11.66%--
11/27258263252253-1.94%22,000--10.92%--
11/26263263253258-2.27%37,000--9.79%--
11/25278278258264+0.38%25,000--8.01%--
11/212592672502630%56,000--8.36%--
11/20279279259263-5.73%47,000--8.36%--
11/19291300277279-4.12%58,000--2.79%--
11/18292297282291+1.39%36,000-+1.39%--
11/17294305283287-0.69%87,000-+0.35%--
11/14293300289289+3.96%38,000-+1.4%--
11/13285287276278-7.33%53,000--2.11%--
11/12318318294300-4.15%70,000-+5.26%--
11/11313320308313+1.29%42,000-+9.82%--
11/10310320305309+0.32%44,000-+8.04%--
11/07310310290308-6.67%51,000-+6.57%--
11/06330332320330-2.65%58,000-+13.01%--
11/05323345323339+4.95%53,000-+15.31%--
11/04316330306323+0.62%27,000-+8.75%--
10/31295321285321+12.63%76,000-+7%--
10/30276289275285+5.17%30,000--6.25%--