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
03/31173176171172-1.71%35,000-+1.78%--
03/30181182175175-1.69%39,000-+3.55%--
03/27181182176178+0.56%25,000-+5.95%--
03/26172178172177-3.8%50,000-+5.36%--
03/25183184181184+2.22%56,000-+9.52%--
03/24181181179180+4.05%63,000-+7.78%--
03/23171173170173+2.98%49,000-+4.22%--
03/19169169166168+0.6%25,000-+1.2%--
03/18169169167167+0.6%27,000-+1.21%--
03/17172172166166-1.19%30,000-+0.61%--
03/16171171167168+0.6%50,000-+2.44%--
03/13170170164167+1.21%97,000-+1.83%--
03/12168168165165+0.61%24,000-+1.23%--
03/11166166162164+1.23%25,000-+0.61%--
03/10164164161162-1.82%40,000-0%--
03/09164165163165+0.61%32,000-+1.85%--
03/06169169164164-2.96%37,000-+1.86%--
03/05169169164169+3.05%43,000-+4.97%--
03/04163166162164-1.2%38,000-+2.5%--
03/03165167165166-2.35%16,000-+3.75%--
03/02163172163170+1.19%23,000-+6.92%--
02/27162168161168+3.7%19,000-+6.33%--
02/26163168162162-3.57%21,000-+2.53%--
02/25164168161168+3.07%19,000-+7.01%--
02/24167169163163-1.21%38,000-+3.82%--
02/23162167160165-1.2%29,000-+5.1%--
02/20169169165167-1.18%24,000-+6.37%--
02/19167169165169+3.05%18,000-+7.64%--
02/18161164158164+2.5%13,000-+4.46%--
02/17162162158160-6.43%13,000-+1.91%--
02/16159171156171+7.55%45,000-+8.23%--
02/13158159156159+1.92%28,000-+0.63%--
02/121571571551560%8,000--1.27%--
02/101551601551560%13,000--1.89%--
02/091561651561560%25,000--2.5%--
02/06159159155156-0.64%18,000--3.11%--
02/05154158152157+3.29%49,000--3.09%--
02/04155155151152-0.65%26,000--6.75%--
02/03150153150153+0.66%18,000--6.71%--
02/02152152151152+1.33%16,000--7.88%--
01/30148153148150-1.96%50,000--9.64%--
01/29150153149153+2%38,000--8.38%--
01/281521521491500%25,000--10.71%--
01/271521521481500%36,000--11.76%--
01/26153153149150+0.67%37,000--12.28%--
01/23153153148149-4.49%28,000--13.37%--
01/22156160156156+0.65%16,000--10.34%--
01/21160160155155-4.32%32,000--11.43%--
01/20163164162162-0.61%16,000--7.95%--
01/19167168161163-1.81%17,000--7.91%--
01/16166166165166+0.61%32,000--6.74%--
01/15166167164165-1.2%72,000--7.3%--
01/141681691661670%38,000--7.22%--
01/13170170167167-3.47%32,000--7.73%--
01/09176176171173+0.58%34,000--4.95%--
01/08171174170172-1.15%26,000--6.52%--
01/07176176173174-0.57%30,000--5.95%--
01/06177178175175-1.69%37,000--5.91%--
01/051781781781780%7,000--4.81%--
2008
12/30177178177178+0.56%15,000--5.32%--
12/29180180175177+0.57%27,000--5.85%--
12/26176176175176-0.56%14,000--6.88%--
12/25175177175177-1.67%8,000--6.35%--
12/241791801771800%45,000--5.26%--
12/22180183177180-1.1%56,000--5.26%--
12/19181187180182-2.15%25,000--4.71%--
12/18185187185186+3.33%71,000--2.62%--
12/17183187178180+1.12%26,000--5.26%--
12/16188188178178-7.77%31,000--6.81%--
12/15186195185193+4.89%58,000-+1.05%--
12/12180192180184-0.54%104,000--3.66%--
12/11184185181185+1.09%47,000--3.14%--
12/10187187182183+0.55%54,000--4.19%--
12/09184184180182-0.55%23,000--4.21%--
12/08186195181183-1.61%76,000--3.68%--
12/05195198184186-6.53%102,000--1.59%--
12/04202202195199-1.49%126,000-+5.85%--
12/03198202198202+2.02%101,000-+8.6%--
12/02200202195198-2.94%93,000-+8.2%--
12/01202204200204+0.99%67,000-+12.71%--
11/28199202198202+1.51%113,000-+13.48%--
11/27198199193199+0.51%86,000-+13.07%--
11/26197198195198+0.51%112,000-+14.45%--
11/25197197190197+2.6%134,000-+15.2%--
11/21173192173192+2.13%103,000-+13.61%--
11/20191191186188-4.08%76,000-+13.25%--
11/19192196191196+2.08%81,000-+19.51%--
11/18189195187192+2.13%105,000-+18.52%--
11/17187189185188+0.53%81,000-+17.5%--
11/14185188185187+1.63%52,000-+18.35%--
11/13180185175184+1.1%98,000-+17.95%--
11/12183183180182-1.09%78,000-+16.67%--
11/11187187180184-1.6%50,000-+18.71%--
11/10186189186187+1.08%68,000-+20.65%--
11/07182187176185-0.54%107,000-+20.13%--
11/06178189178186+3.33%136,000-+20.78%--
11/05177180174180+4.05%85,000-+17.65%--
11/04164173164173+4.22%59,000-+13.07%--
10/311711711641660%60,000-+8.5%--
10/30158170158166+5.06%68,000-+8.5%--