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
03/31522524512515-2.46%142,000--7.71%--
03/30550551527528-4.52%147,000--5.55%--
03/27549554546553+0.73%162,500--1.25%--
03/26548550544549-8.35%373,500--1.96%--
03/25576599574599+4.72%382,500-+6.96%--
03/24571573570572+0.35%233,500-+2.69%--
03/23569570567570+0.35%195,000-+2.52%--
03/19566568566568+0.35%83,000-+2.34%--
03/185675695665660%122,000-+2.17%--
03/17564567564566+0.35%112,500-+2.35%--
03/16563565562564+0.36%120,000-+2.17%--
03/13562563560562-0.18%133,500-+2%--
03/12563563560563-0.18%68,000-+2.36%--
03/11562564560564+1.08%94,500-+2.73%--
03/10560561556558-0.71%63,000-+1.82%--
03/09560563559562+0.36%68,000-+2.74%--
03/06560563559560-0.18%79,000-+2.38%--
03/05560565560561-0.18%89,000-+2.75%--
03/04554562552562+1.44%101,500-+3.12%--
03/03553556552554-0.18%71,500-+1.84%--
03/025555575535550%87,500-+2.21%--
02/27550555548555+0.91%76,500-+2.4%--
02/26546550546550+0.36%74,000-+1.66%--
02/25547548543548+0.37%68,000-+1.29%--
02/24543546542546+0.18%59,500-+1.11%--
02/23545545542545+0.18%54,500-+0.93%--
02/20546547543544-0.55%55,500-+0.93%--
02/19548548544547-0.18%45,500-+1.67%--
02/18540548540548+1.29%68,000-+1.86%--
02/17540542538541+0.37%41,000-+0.74%--
02/16541542538539+0.37%51,500-+0.56%--
02/13544545537537-1.1%103,500-+0.19%--
02/12545545540543-0.18%56,500-+1.31%--
02/10542545541544+0.55%40,000-+1.68%--
02/09543544541541-0.18%39,500-+1.12%--
02/06541545541542-0.18%40,000-+1.31%--
02/05543544540543+0.18%47,000-+1.5%--
02/04540542537542+0.74%39,000-+1.5%--
02/03538540537538-0.37%33,500-+0.94%--
02/02538540536540+0.19%54,500-+1.31%--
01/305365395365390%38,000-+1.32%--
01/29539540537539+0.37%39,500-+1.32%--
01/28538540536537-0.56%27,500-+1.13%--
01/27533540532540+1.69%74,000-+1.69%--
01/26532534531531-0.75%35,500-0%--
01/235355365325350%30,500-+0.75%--
01/22535535530535+0.19%46,500-+0.75%--
01/21530535530534+0.56%61,500-+0.56%--
01/20531533530531-0.38%30,500-0%--
01/19531534531533-0.19%21,000-+0.38%--
01/16529534528534+1.33%43,000-+0.56%--
01/15529530526527-0.19%50,000--0.75%--
01/14525529525528+0.38%32,500--0.56%--
01/13529529524526-0.75%44,500--0.94%--
01/09531533530530-0.38%45,000--0.19%--
01/085365365305320%26,500-+0.19%--
01/07537537531532-0.19%48,000-+0.19%--
01/06539539532533-0.56%35,000-+0.38%--
01/05535539535536-0.19%20,500-+0.94%--
2008
12/30535538533537+0.56%36,000-+1.13%--
12/29522534522534+1.71%46,500-+0.75%--
12/265235265235250%18,000--0.76%--
12/25528528524525-0.19%21,000--0.57%--
12/24525527525526-0.19%29,000--0.19%--
12/225265305255270%39,000-+0.19%--
12/19530530525527-0.57%41,500-+0.38%--
12/18532533529530-0.93%42,500-+1.15%--
12/17530535527535+0.94%54,000-+2.29%--
12/16531534528530-0.93%51,000-+1.53%--
12/15529536529535+1.71%59,500-+2.69%--
12/12535535525526-1.68%102,000-+1.15%--
12/11530535528535+1.13%58,500-+3.08%--
12/10528532528529-0.75%41,000-+2.12%--
12/09535535530533-0.56%59,500-+3.09%--
12/08534539530536+1.13%71,500-+4.08%--
12/05526535526530+0.19%57,000-+3.11%--
12/04527534527529+0.38%50,000-+3.32%--
12/03529530526527+0.38%47,500-+3.54%--
12/02530535525525-2.23%94,000-+3.55%--
12/015375405325370%79,500-+6.55%--
11/28532538528537+0.94%106,500-+6.97%--
11/27534538532532-0.19%72,500-+6.61%--
11/26525534523533-1.3%93,000-+7.03%--
11/25506540503540+6.93%219,000-+8.65%--
11/21495505493505+0.4%85,500-+2.23%--
11/20502503496503-0.4%84,000-+2.03%--
11/19500505498505+1.41%50,000-+2.43%--
11/18497503497498-0.8%50,000-+1.43%--
11/17499507498502+0.6%28,500-+3.08%--
11/14507508498499-0.4%61,000-+3.1%--
11/13504505500501-1.38%66,500-+4.38%--
11/12504509501508+0.79%49,500-+6.28%--
11/11509509503504-0.98%55,000-+5.66%--
11/10509513505509+0.39%66,000-+6.71%--
11/07500509495507-0.39%79,000-+6.29%--
11/065055114985090%84,500-+6.49%--
11/05507511500509+0.99%111,000-+6.49%--
11/04497505496504+1.41%72,500-+5.22%--
10/31494500489497+0.81%109,000-+3.76%--
10/304844954844930%78,000-+2.71%--