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
03/31328340320322-1.53%10,850,000--1.53%--
03/30354362325327-8.15%6,698,000-+0.31%--
03/27341357337356+5.95%5,391,000-+9.54%--
03/26336339326336-0.88%4,319,000-+3.7%--
03/25342345333339+0.59%4,691,000-+5.28%--
03/24336345329337+1.51%7,033,000-+5.31%--
03/23323340323332+1.22%5,020,000-+4.08%--
03/19342344324328-2.67%4,723,000-+3.14%--
03/18350354330337-2.32%8,152,000-+6.65%--
03/17334347331345+3.6%5,166,000-+9.87%--
03/16317337317333+3.74%4,361,000-+6.39%--
03/13310323310321+7.72%7,272,000-+2.88%--
03/12319322297298-7.74%6,116,000--3.87%--
03/11324326316323+2.22%5,980,000-+4.19%--
03/10306318304316+1.61%4,560,000-+2.6%--
03/09317319305311-1.58%3,867,000-+1.63%--
03/06323326313316-7.06%6,160,000-+3.95%--
03/05332346332340+3.98%6,221,000-+12.21%--
03/04315331310327+2.51%6,493,000-+9%--
03/03299325299319+3.57%5,294,000-+7.41%--
03/02309318306308-2.84%3,825,000-+4.76%--
02/27333334314317-3.35%5,891,000-+8.56%--
02/26340349325328-4.93%9,732,000-+13.49%--
02/25320345317345+13.11%9,849,000-+20.21%--
02/24296306295305+1.33%4,802,000-+7.02%--
02/23304312295301-4.14%3,995,000-+6.36%--
02/20316318309314-0.32%4,304,000-+11.35%--
02/19307319305315+5%7,091,000-+12.5%--
02/18285302283300+3.81%3,557,000-+7.91%--
02/17296297284289-3.99%2,600,000-+4.33%--
02/16299305297301-0.99%2,161,000-+8.66%--
02/13302309296304+4.11%5,928,000-+10.14%--
02/12280296276292+0.69%4,783,000-+5.8%--
02/10310310286290-3.65%4,803,000-+5.84%--
02/09307314299301-1.95%4,702,000-+10.66%--
02/06300313295307+5.14%10,351,000-+13.7%--
02/05280305272292+3.55%9,799,000-+9.36%--
02/04279290276282+4.44%5,814,000-+6.42%--
02/03259282252270+2.27%5,528,000-+2.66%--
02/02262267254264-0.38%2,747,000-+0.76%--
01/30279280259265-9.25%4,482,000-+1.53%--
01/29283296283292+6.57%8,243,000-+12.74%--
01/28269276262274+5.79%5,279,000-+6.61%--
01/27245262244259+7.47%3,507,000-+1.57%--
01/26247250238241-2.03%2,517,000--5.49%--
01/23255261246246-5.38%3,717,000--3.53%--
01/22274274251260-4.76%6,864,000-+1.96%--
01/21266273262273-1.09%5,960,000-+6.64%--
01/20275278263276-0.36%6,271,000-+7.81%--
01/19273282269277+0.36%4,688,000-+8.63%--
01/16264279250276+6.56%6,901,000-+8.66%--
01/15255260250259-3.36%4,799,000-+2.37%--
01/14261275258268+0.75%4,066,000-+6.35%--
01/13279279261266-5.67%3,771,000-+5.56%--
01/09298298279282-4.08%4,621,000-+12.35%--
01/08287305281294-1.01%11,297,000-+17.13%--
01/07250302249297+21.22%14,880,000-+18.33%--
01/06243249238245+0.82%5,259,000--2.39%--
01/05246248239243+1.67%1,732,000--4.33%--
2008
12/30239242236239-1.65%1,153,000--7%--
12/29238243235243+1.67%1,784,000--6.18%--
12/26237239235239+1.27%1,507,000--8.08%--
12/25238241235236+3.51%1,670,000--9.92%--
12/24227233225228-3.8%2,299,000--13.96%--
12/22230245229237+3.49%3,389,000--11.57%--
12/19234239228229-1.29%3,568,000--15.5%--
12/18223239223232-2.52%5,055,000--15.02%--
12/17253254229238-4.03%4,801,000--13.77%--
12/16251254245248-1.98%3,485,000--11.11%--
12/15248256246253+5.86%4,732,000--10.28%--
12/12256263238239-11.81%7,880,000--15.85%--
12/11267276265271-1.81%3,660,000--5.9%--
12/10258278258276+6.56%2,914,000--5.8%--
12/09259270256259+1.57%3,899,000--12.5%--
12/08250256245255+4.08%3,841,000--14.72%--
12/05253255243245+0.41%3,797,000--19.14%--
12/04256261241244-4.31%3,694,000--20.52%--
12/03262265253255-0.78%4,241,000--17.48%--
12/02264267257257-9.19%4,425,000--16.83%--
12/01285287281283-1.39%1,986,000--9.29%--
11/282912972812870%5,055,000--8.6%--
11/27315324284287-10.31%9,087,000--9.75%--
11/26313326305320+0.63%6,653,000--1.23%--
11/25329329306318+10.03%7,132,000--2.75%--
11/21270292265289+5.09%5,777,000--12.69%--
11/20280288275275-6.46%4,212,000--17.91%--
11/19301307288294-2.97%3,039,000--14.04%--
11/18298308296303-1.3%3,033,000--12.93%--
11/17291314291307+2.33%3,904,000--12.54%--
11/14316319298300+1.01%5,788,000--15.49%--
11/13290305286297-1%5,584,000--17.27%--
11/12299314299300-1.96%4,348,000--17.81%--
11/11312316301306-6.99%5,544,000--17.74%--
11/10319332318329+6.82%3,844,000--13.19%--
11/07302326301308-7.78%7,420,000--20.41%--
11/06362367324334-13.7%7,912,000--15.66%--
11/05373387360387+9.01%5,686,000--3.97%--
11/04371378334355+5.65%7,467,000--13.2%--
10/31369374331336-8.94%6,477,000--19.62%--
10/30336373328369+10.81%6,775,000--13.79%--