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
03/31258264248255-4.85%13,100-+11.35%--
03/30276280266268-5.3%27,800-+18.06%--
03/27281289275283+1.8%37,700-+25.78%--
03/26274278272278+4.91%42,600-+24.66%--
03/25259265259265+7.29%38,000-+19.91%--
03/24244252240247+7.86%37,800-+12.79%--
03/23217230217229+5.05%19,300-+5.05%--
03/19232232216218-5.63%31,100-0%--
03/18230233229231+3.13%18,000-+5.96%--
03/17222229218224+1.82%15,200-+2.75%--
03/16220224217220+2.33%13,000-+0.92%--
03/132252252142150%47,900--1.38%--
03/12215215210215+0.94%13,500--1.83%--
03/11215215211213+1.43%7,200--3.18%--
03/10211214209210-2.78%7,100--5.41%--
03/09215217213216+0.47%7,400--3.14%--
03/06215219211215-1.83%19,000--4.44%--
03/05220224216219+2.34%18,900--3.95%--
03/04210214208214+1.9%8,300--6.96%--
03/03203214202210-3.67%19,700--9.87%--
03/02212218211218+1.4%8,600--7.63%--
02/27212218211215-1.38%17,100--9.66%--
02/26217222215218+0.46%27,700--9.54%--
02/25225229214217+0.93%37,800--10.7%--
02/24207215207215+3.37%16,100--12.6%--
02/23208213207208-4.59%18,900--16.47%--
02/20225225217218-2.24%25,300--13.49%--
02/19237237220223-1.76%27,300--12.55%--
02/18220227220227+1.34%19,700--11.67%--
02/17226226223224-0.88%6,300--13.85%--
02/16226229223226+2.26%17,800--14.39%--
02/132202292192210%11,900--17.54%--
02/12227227220221-2.21%29,400--18.75%--
02/10224230224226+2.26%15,300--18.41%--
02/09234234221221-3.91%44,200--21.63%--
02/06238242228230-3.36%33,700--20.14%--
02/05247247235238-3.25%45,000--18.49%--
02/04250250243246+1.65%12,600--16.89%--
02/03250252241242-3.59%19,400--19.06%--
02/02266271250251-4.92%34,300--16.61%--
01/30274274261264-4.69%40,900--12.87%--
01/29285286273277+0.36%49,400--8.88%--
01/28285293274276-4.83%27,300--9.21%--
01/27280294274290+3.57%24,400--4.61%--
01/26290291274280+1.08%43,900--7.59%--
01/23276278272277-1.42%19,800--8.58%--
01/22281285275281+1.08%18,000--6.95%--
01/21276287276278-1.07%28,600--7.64%--
01/20291294281281-2.77%19,200--6.33%--
01/19295306287289-3.67%26,000--3.34%--
01/16276300276300+8.7%44,600-+1.01%--
01/15271281271276-3.16%38,500--6.44%--
01/14300300282285-3.72%34,300--3.06%--
01/13316320290296-7.79%49,200-+1.37%--
01/093193273123210%33,000-+11.07%--
01/08336336318321-5.59%40,600-+12.24%--
01/07336347336340+1.19%27,200-+20.57%--
01/06357357325336-5.88%48,100-+20.86%--
01/05366366355357+0.28%16,400-+30.77%--
2008
12/30340360338356+3.19%68,300-+32.34%--
12/29337349337345+2.37%58,900-+30.19%--
12/26340341329337+3.69%129,300-+28.63%--
12/25306346306325+11.3%259,700-+25%--
12/24299299284292-3.31%36,700-+12.74%--
12/22291305291302+5.59%38,100-+16.6%--
12/19277288274286+3.62%45,600-+10%--
12/18268279268276+0.36%27,600-+5.75%--
12/17275275266275+1.48%53,400-+4.17%--
12/16258272256271+3.44%60,700-+1.5%--
12/15265269257262+1.95%82,800--2.6%--
12/12265273255257+1.58%147,400--5.17%--
12/11254259253253-0.78%64,200--6.99%--
12/10249259247255+1.19%45,100--6.59%--
12/09251260249252-1.56%90,600--8.03%--
12/08252260247256+0.39%112,300--7.58%--
12/05250263244255+1.59%132,600--8.6%--
12/04232267230251+6.81%245,300--10.68%--
12/03222235222235+8.8%77,000--16.96%--
12/02226227216216-5.68%88,300--24.74%--
12/01238238229229-1.72%75,600--22.11%--
11/28226236226233+3.1%118,800--23.1%--
11/27233234225226-3.42%116,300--27.56%--
11/26251251232234-8.95%121,100--27.33%--
11/25266279239257+1.18%135,200--22.36%--
11/21230259225254-2.31%121,600--24.85%--
11/20285290257260-10.34%105,500--25.07%--
11/19298302284290-2.03%68,800--18.54%--
11/18300300290296-2.95%63,200--19.13%--
11/17314319300305-5.86%58,800--18.23%--
11/14331335310324+3.18%48,300--14.29%--
11/13330335314314-10.03%85,200--18.23%--
11/12317349317349+5.76%160,400--10.51%--
11/11336336316330-3.23%98,800--16.67%--
11/10311342300341+15.99%214,600--16.01%--
11/07286298283294+1.38%146,100--29.5%--
11/062902952822900%240,800--32.87%--
11/05286297284290+3.94%438,400--34.98%--
11/04310313263279-12.26%573,300--39.61%--
10/31308324308318+5.65%119,800--33.47%--
10/30311316290301-3.53%249,300--39.19%--