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
03/31722734703703-2.63%5,600-+6.52%--
03/30728740721722+0.56%6,700-+10.23%--
03/27729730705718-0.69%10,800-+10.29%--
03/26719723700723+1.54%9,000-+11.75%--
03/25703718703712+2.15%19,500-+10.73%--
03/24700700693697+2.05%10,500-+9.08%--
03/23673683673683+2.4%12,800-+7.39%--
03/19668668654667+1.06%5,900-+5.71%--
03/18678678655660-1.2%4,900-+4.93%--
03/17671674660668+1.06%6,000-+6.37%--
03/16656663649661+5.09%9,700-+5.42%--
03/13604644604629-0.79%23,900-+0.48%--
03/12654654633634-1.55%6,200-+1.12%--
03/11635655630644+0.94%5,600-+2.71%--
03/10635646625638-1.85%21,000-+1.75%--
03/09635652631650+2.2%15,600-+3.83%--
03/06650657636636-2.9%9,700-+1.6%--
03/05640661626655+3.15%13,500-+4.63%--
03/04610637610635+2.42%5,600-+1.44%--
03/03600624600620-1.27%2,200--0.96%--
03/02615628615628-0.79%3,800-+0.48%--
02/27616638616633+1.61%7,200-+1.44%--
02/26639649622623-1.58%9,500-0%--
02/25634643627633+2.59%6,300-+1.77%--
02/24591618591617+2.66%2,400--0.8%--
02/23626630600601-3.06%10,300--3.38%--
02/20614625605620+0.98%8,800--0.48%--
02/196306306066140%7,700--1.29%--
02/18603614603614+1.32%3,800--0.97%--
02/17599613599606-2.1%5,500--2.1%--
02/16612629612619+6.36%8,300-0%--
02/13603603581582-2.02%6,700--5.83%--
02/12645645593594-7.33%12,900--4.04%--
02/10661661641641-2.14%17,500-+3.39%--
02/09645655644655+2.34%11,300-+6.16%--
02/066456456406400%3,400-+3.9%--
02/05649649632640-0.62%10,500-+4.4%--
02/04629645629644+0.94%4,100-+5.4%--
02/03613647613638+2.41%3,500-+4.93%--
02/02615641613623-1.27%5,800-+2.98%--
01/30630634618631-3.66%7,500-+4.47%--
01/29648655637655+1.55%7,400-+8.62%--
01/28635648625645+1.74%6,600-+7.32%--
01/27619634613634+4.97%10,500-+5.67%--
01/26595604595604+2.37%12,000-+0.83%--
01/23591596588590-1.83%5,900--1.67%--
01/22603610593601-0.83%6,900-0%--
01/21596620596606-3.19%12,300-+0.66%--
01/20609626608626+0.48%4,600-+3.81%--
01/19620630616623+0.48%4,700-+3.49%--
01/16604620604620+2.65%10,000-+3.16%--
01/15561615560604+4.68%10,700-+0.83%--
01/14571593562577+1.05%3,700--3.35%--
01/13612615570571-5.78%34,700--4.36%--
01/09592618592606+0.33%8,800-+1.51%--
01/08605610600604-1.63%5,400-+1.17%--
01/07597615596614+2.85%9,300-+2.68%--
01/06602602585597+1.36%4,500--0.33%--
01/05615615588589-3.6%2,600--1.83%--
2008
12/30572612572611+5.71%6,100-+1.33%--
12/29580590573578-0.17%11,300--4.3%--
12/26583588573579+0.17%7,500--4.46%--
12/25569594569578+2.48%700--4.93%--
12/24594594551564-5.37%8,500--7.54%--
12/22597598590596+0.68%13,100--2.61%--
12/19597614591592-3.74%7,100--3.43%--
12/18610617595615-0.81%4,500-0%--
12/17618620586620+0.32%4,600-+0.49%--
12/16615619590618-2.22%14,100--0.32%--
12/15619634616632+2.6%12,400-+1.12%--
12/12614625568616+0.98%21,500--2.22%--
12/11633634598610-2.71%18,400--3.79%--
12/10625630625627+1.29%27,700--1.88%--
12/09600619600619+4.03%11,700--3.58%--
12/08575595573595+4.75%14,300--7.61%--
12/05579588563568+2.16%8,100--12.21%--
12/04568584545556-1.77%9,200--14.59%--
12/03560566550566+0.35%9,000--13.32%--
12/02581581556564-7.69%10,300--13.63%--
12/01629649577611-4.38%9,300--6.43%--
11/28631645626639+1.27%12,200--2.14%--
11/276216496216310%11,700--3.22%--
11/26649649631631-2.92%4,500--3.52%--
11/25647667630650+1.56%8,500--0.91%--
11/21641641615640+0.63%11,200--2.14%--
11/20633641620636+0.63%5,900--2.3%--
11/19627634617632+3.1%5,800--2.77%--
11/18624651613613-1.76%3,700--5.55%--
11/17616633613624-0.32%7,000--3.7%--
11/14660680623626-0.32%7,700--3.54%--
11/13630630606628-7.92%10,200--3.24%--
11/12690692662682-1.59%4,800-+4.6%--
11/11754754686693-6.85%9,700-+6.13%--
11/10748759738744+0.4%23,100-+13.94%--
11/07720748685741+2.49%14,900-+14%--
11/06720724711723-0.96%6,200-+11.4%--
11/05700730695730+4.58%21,100-+12.83%--
11/04671699665698+4.02%7,100-+8.05%--
10/31661699650671+0.6%15,400-+3.87%--
10/30675696634667-1.04%19,600-+3.09%--