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
03/31423440420440+1.62%89,200-+1.38%--
03/30442450433433-3.13%25,100-+0.23%--
03/27450457443447-1.11%37,900-+3.71%--
03/26441457433452+0.44%29,600-+5.36%--
03/25460461442450-2.6%48,000-+5.39%--
03/24460462444462+2.67%39,700-+8.45%--
03/23445450430450+1.81%71,500-+6.38%--
03/19450450437442-1.56%31,900-+4.74%--
03/18447450440449+0.22%39,400-+6.9%--
03/17447450441448+1.36%38,300-+7.18%--
03/16426445426442+6.25%56,200-+6%--
03/13408430405416-0.48%62,600-+0.24%--
03/12433435414418-2.34%16,100-+0.97%--
03/11420428416428+3.63%10,600-+3.63%--
03/10415420410413-1.67%32,200-+0.24%--
03/09434434412420-2.1%48,500-+1.94%--
03/06428435418429+0.23%67,000-+4.38%--
03/05438438428428-2.73%46,400-+4.39%--
03/04431440428440+0.92%25,100-+7.58%--
03/03440448431436-0.91%29,300-+7.13%--
03/02430440428440-2.22%37,500-+8.64%--
02/27425450421450+7.14%80,500-+11.94%--
02/26401420401420+2.69%39,000-+5%--
02/25408409401409+4.07%28,300-+2.76%--
02/24385393385393+0.26%30,400--1.01%--
02/23395395386392-2.24%23,100--1.26%--
02/20409409396401-0.74%21,800-+1.01%--
02/194084094004040%16,200-+2.28%--
02/18399405399404-0.25%21,400-+2.8%--
02/17400406400405-1.22%11,700-+3.58%--
02/16410410403410+0.24%21,600-+5.13%--
02/13405410403409+2.25%23,500-+5.14%--
02/12404408395400-1.48%26,900-+3.09%--
02/10405406395406+0.74%50,300-+5.18%--
02/09405405388403+0.5%42,900-+4.68%--
02/06385403384401+1.52%85,000-+4.43%--
02/05396399387395-0.25%35,000-+3.4%--
02/04394397389396-1.25%21,600-+3.94%--
02/03394404390401+0.75%39,800-+5.8%--
02/02405405393398-1.73%30,000-+5.29%--
01/30400405380405+1%43,200-+7.43%--
01/29400402398401+0.25%26,900-+6.93%--
01/28397400386400+2.04%59,600-+6.95%--
01/27384394380392+3.43%28,300-+5.09%--
01/26377384377379-0.79%8,700-+1.61%--
01/23385388379382-1.8%16,100-+2.41%--
01/22390396377389+1.57%17,900-+4.01%--
01/21378388377383-0.52%27,300-+2.41%--
01/20383386381385-0.26%30,800-+2.67%--
01/19387388383386-1.03%33,900-+2.93%--
01/16361393361390+10.8%158,600-+4%--
01/15351361351352-2.22%73,900--5.88%--
01/14354361353360+1.98%34,700--3.74%--
01/13367367351353-5.61%91,400--5.61%--
01/09368375364374-1.06%55,200-0%--
01/08380380372378-0.53%54,500-+1.07%--
01/07373385370380+2.98%44,300-+1.6%--
01/06375376365369-2.38%39,600--1.34%--
01/05380384373378+2.72%36,000-0%--
2008
12/30360373359368+1.38%31,400--2.9%--
12/29363366356363+0.55%32,500--4.47%--
12/26357365355361+0.28%49,800--5.25%--
12/25360369359360-1.37%21,300--5.76%--
12/24366375359365-1.08%39,900--4.7%--
12/22375377366369+0.82%39,200--3.91%--
12/19370376365366-2.92%50,900--4.94%--
12/18377380366377+1.34%45,100--2.08%--
12/17384384360372-1.06%46,700--3.38%--
12/16387387362376-5.76%119,400--2.34%--
12/15405407391399+2.31%104,400-+3.64%--
12/12390398380390-1.27%106,200-+2.09%--
12/11390396383395-1.5%44,300-+3.95%--
12/10399409388401+1.26%108,400-+5.8%--
12/09385396379396+4.21%53,300-+5.04%--
12/08370386366380+6.15%107,500-+1.6%--
12/05352370351358+1.7%76,500--3.76%--
12/04358363351352-1.95%68,600--4.86%--
12/03359362354359+1.13%45,300--2.18%--
12/02370375350355-7.79%95,400--2.2%--
12/01379401370385+2.67%172,100-+6.94%--
11/28380385352375-3.85%260,400-+4.75%--
11/27440445390390-13.33%350,600-+9.86%--
11/26419458418450+8.43%192,900-+27.48%--
11/25403419401415+4.27%111,700-+19.25%--
11/21381398375398+4.46%120,200-+15.36%--
11/20384387377381-0.78%124,300-+11.73%--
11/19386388374384-0.52%100,700-+13.27%--
11/18394395372386-2.03%124,900-+14.54%--
11/17382398372394+3.14%150,400-+17.96%--
11/14375387375382+3.24%121,200-+15.76%--
11/13385385362370-4.88%178,000-+13.5%--
11/12372390365389+4.57%122,900-+20.06%--
11/11366378363372+2.48%136,900-+15.53%--
11/10364375353363+13.79%217,900-+12.73%--
11/07322351289319-6.73%321,200--1.24%--
11/06361364335342-10%103,100-+4.91%--
11/05367385367380+6.44%106,100-+15.85%--
11/04333357326357+10.19%115,800-+8.18%--
10/31309333306324+3.51%107,600--2.41%--
10/30299319296313+2.96%123,300--6.85%--