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
03/31418431415423-1.86%75,000-+3.42%--
03/30447454431431-3.15%81,100-+5.38%--
03/27447456445445+0.68%81,600-+9.07%--
03/26441442433442+1.38%63,400-+8.6%--
03/25439439432436+1.16%89,000-+7.39%--
03/24434437423431+2.62%102,000-+6.42%--
03/23409420403420+3.7%107,200-+3.7%--
03/19410411405405+1.5%108,800-0%--
03/18392400391399+2.84%103,100--1.48%--
03/17387393381388+0.52%73,500--4.43%--
03/16385395382386+1.58%98,300--5.16%--
03/13369381369380+1.6%128,100--6.86%--
03/123713773703740%66,400--8.78%--
03/11377386371374-0.27%147,200--9%--
03/10378383372375-2.09%56,700--9.2%--
03/09390392381383-3.04%69,800--7.49%--
03/06408408394395-2.71%95,100--5.05%--
03/05418418405406-1.69%94,500--2.87%--
03/04403414398413+1.23%66,100--1.43%--
03/03416416401408-1.92%96,300--2.63%--
03/02430431412416-3.03%79,200--0.72%--
02/274404444234290%93,900-+2.39%--
02/26421434421429+0.7%70,900-+2.39%--
02/25425430420426+1.91%87,400-+1.67%--
02/24414418406418+0.48%51,600--0.24%--
02/23407416405416+1.71%39,800--0.72%--
02/20409417403409-0.97%59,700--2.62%--
02/19417419410413-1.67%68,000--1.67%--
02/18411421410420-0.24%69,700-0%--
02/17421424416421+0.24%21,700-+0.48%--
02/16426427413420+0.24%64,200-0%--
02/13413422411419+0.96%57,600--0.24%--
02/12413419410415-1.43%30,900--1.66%--
02/10422423418421+2.68%60,100--0.47%--
02/09412422410410-1.68%56,700--3.07%--
02/06423425417417+1.21%111,700--1.65%--
02/05416425411412-0.48%117,900--2.83%--
02/04411420411414+0.49%130,000--2.59%--
02/03415420412412+0.49%72,100--2.83%--
02/02419427405410-3.3%101,600--3.07%--
01/30430434420424-3.64%116,500-+0.47%--
01/29442442431440-0.23%123,000-+4.51%--
01/28434445425441+4.75%170,400-+5.25%--
01/27400428400421+3.19%132,500-+0.72%--
01/26414419408408-2.86%99,100--2.16%--
01/23418426415420-1.87%54,700-+0.72%--
01/22424429414428+2.88%57,300-+2.88%--
01/21412427412416-1.42%90,100-+0.24%--
01/20424430421422-0.71%34,300-+1.69%--
01/19441442422425-1.16%51,100-+2.66%--
01/16423437423430+2.63%81,100-+4.12%--
01/154174234104190%82,100-+1.7%--
01/14407430406419+4.23%77,700-+1.95%--
01/13420420401402-6.94%84,700--1.95%--
01/09439443430432-0.46%53,200-+5.62%--
01/08440444433434-2.91%43,300-+6.63%--
01/07440459434447+1.36%100,000-+10.37%--
01/06435442430441+1.61%42,000-+9.43%--
01/05438442434434+0.93%31,200-+8.5%--
2008
12/30420432420430+0.94%33,600-+7.77%--
12/29425428422426+1.43%41,900-+7.3%--
12/26417430405420+4.22%116,700-+6.33%--
12/25394404390403+3.6%51,800-+2.28%--
12/24388393380389+0.78%74,800--1.27%--
12/22380391378386+0.78%63,900--2.28%--
12/19401401380383-4.25%93,800--3.04%--
12/18398413396400-1.23%52,500-+1.01%--
12/17416416394405-0.49%46,300-+2.02%--
12/16409414403407-0.49%44,000-+2.26%--
12/15408413407409+3.81%65,000-+2.25%--
12/12409418390394-4.37%205,900--1.75%--
12/11400412394412+1.73%63,900-+2.23%--
12/104194194014050%169,200--0.25%--
12/09399412398405+0.75%48,800--0.74%--
12/08387407387402+3.88%61,700--1.71%--
12/05392397382387-2.76%93,200--5.84%--
12/04392400390398+1.53%141,200--3.16%--
12/03385393384392+4.81%140,600--4.39%--
12/02380387371374-4.1%117,600--8.33%--
12/013923933863900%75,100--4.41%--
11/28391392384390+2.36%102,700--4.41%--
11/27385392372381-2.31%93,500--6.62%--
11/26388393380390-2.01%84,900--4.88%--
11/25392401388398+2.84%144,100--3.16%--
11/21364388354387+3.2%182,900--5.84%--
11/20390390374375-5.06%104,300--8.76%--
11/19398406391395+0.51%153,200--4.13%--
11/18404408389393-2.96%255,900--4.84%--
11/17406422401405-0.74%229,900--1.46%--
11/14423423404408+1.24%151,500--0.49%--
11/13400414396403-3.59%227,200--1.47%--
11/12416427411418-3.02%175,500-+2.2%--
11/11450450429431-4.86%243,900-+5.38%--
11/10446470437453+2.49%239,400-+10.49%--
11/07435460431442-1.78%367,300-+7.54%--
11/06459468445450-6.05%275,200-+8.96%--
11/05479482474479+4.59%302,900-+15.14%--
11/04450459440458+4.81%161,300-+9.83%--
10/31418445409437+1.63%327,300-+3.8%--
10/30403430394430+10.82%126,800-+1.18%--