株価チャート

2008/03/18～2009/03/30

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
03/302632632632630%2,000-+1.54%--
03/27263263263263+5.2%2,000-+0.77%--
03/25250250250250+2.04%1,000--5.3%--
03/24245245245245+2.08%1,000--8.24%--
03/232402402402400%2,000--11.44%--
03/19244244240240+18.23%4,000--12.73%--
03/18219222203203-10.96%12,000--26.71%--
03/17231231228228-3.39%2,000--18.86%--
03/162362362362360%1,000--16.9%--
03/022362362362360%3,000--17.77%--
02/27236236236236+4.42%1,000--18.62%--
02/24226226226226-5.44%1,000--22.87%--
02/23230239230239+1.7%3,000--19.53%--
02/10235235235235+4.44%1,000--21.67%--
02/09216225216225-10.36%25,000--25.74%--
02/05255255251251-3.46%3,000--18.24%--
02/04260260260260-3.7%3,000--16.4%--
02/02275275270270-8.47%2,000--14.83%--
01/272952952952950%3,000--8.39%--
01/13295295295295-1.67%5,000--9.51%--
01/09300300300300-1.32%3,000--8.81%--
01/07304304304304-4.7%1,000--8.43%--
2008
12/29319319319319-0.31%6,000--5.06%--
12/26320320320320+12.28%1,000--5.6%--
12/24285285285285-13.64%5,000--16.67%--
12/163303303303300%1,000--4.9%--
12/153303303303300%6,000--5.71%--
12/01330330330330-1.49%9,000--6.52%--
11/27335335335335-1.47%2,000--6.42%--
11/21340340340340+13.33%1,000--6.34%--
11/123003003003000%8,000--18.48%--
10/31300300300300-4.76%6,000--20%--
10/30315315315315+1.29%5,000--17.32%--
10/293113113113110%1,000--19.64%--
10/273113113113110%3,000--20.87%--
10/173113113113110%21,000--22.25%--
10/15311311311311+0.32%1,000--23.59%--
10/103103103103100%3,000--25.12%--
10/09310310310310-4.62%13,000--26.19%--
10/07325325325325-10.96%3,000--23.89%--
10/06375375365365-7.36%14,000--15.51%--
10/033893953893940%16,000--9.63%--
10/023953953943940%17,000--10.25%--
10/01390394385394+3.68%27,000--10.86%--
09/24380380380380-0.26%2,000--14.61%--
09/18381381381381-4.75%1,000--14.96%--
09/104004004004000%2,000--11.31%--
09/084004004004000%1,000--11.89%--
09/05400400400400-2.2%3,000--12.66%--
09/03409409409409+2.25%6,000--11.09%--
09/01401401400400-1.48%5,000--13.61%--
08/29406406406406-9.78%9,000--12.88%--
08/27464464450450-3.02%3,000--3.85%--
08/254644644644640%8,000--1.07%--
08/21464464464464+0.87%1,000--1.28%--
08/20460460460460+2.22%7,000--2.34%--
08/13450450450450-3.43%1,000--4.46%--
08/08466466466466-2.92%1,000--1.27%--
08/064804804804800%1,000-+1.48%--
07/314804804804800%16,000-+1.69%--
07/254804804804800%5,000-+1.69%--
07/15475480475480+1.05%7,000-+1.69%--
07/14475475475475+0.42%1,000-+0.42%--
07/11473473473473+1.94%1,000-0%--
07/07464464464464+1.98%1,000--1.9%--
07/03455455455455-2.99%1,000--3.81%--
07/024694694694690%1,000--0.85%--
07/01469469469469+1.96%1,000--0.85%--
06/30460460460460-0.22%5,000--2.75%--
06/274614614614610%5,000--2.74%--
06/25480480461461-4.16%4,000--3.15%--
06/204814814814810%2,000-+0.42%--
06/17481481481481+1.91%1,000-0%--
06/134704724504720%15,000--1.87%--
06/114724724724720%1,000--2.28%--
06/10472472472472+0.43%1,000--2.48%--
06/064704704704700%9,000--2.89%--
06/04470470470470-1.05%9,000--2.89%--
05/30481481475475-4.04%2,000--1.86%--
05/29473495473495+4.65%3,000-+2.27%--
05/284734734734730%1,000--2.27%--
05/274734734734730%3,000--2.47%--
05/214734734734730%1,000--2.47%--
05/084734734734730%1,000--2.67%--
05/02473473473473-2.47%1,000--2.87%--
04/30485485485485-1.02%11,000--0.41%--
04/254904904904900%6,000-+0.41%--
04/23490490490490+4.26%1,000-+0.41%--
04/18470470470470+2.17%6,000--3.89%--
04/14460460460460+2.22%10,000--6.12%--
04/07470470450450-4.26%13,000--8.35%--
04/04470470470470-0.63%1,000--4.67%--
04/03473473473473-1.46%1,000--4.44%--
04/02480480480480-8.22%3,000--3.23%--
03/27523523523523-1.32%2,000-+5.23%--
03/25544544530530+0.95%2,000-+6.85%--
03/24519525519525+5%2,000-+6.28%--
03/215005005005000%3,000-+1.42%--
03/19498500498500+1.01%2,000-+1.42%--
03/18493495493495+0.41%2,000-+0.41%--