株価チャート

2008/09/22～2009/03/31

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
03/31335336335336-1.18%2,000--0.88%--
03/303403403403400%1,000--0.29%--
03/27339340339340+2.72%5,000--0.58%--
03/26337337331331-1.49%5,000--3.78%--
03/24336336336336+0.3%1,000--3.17%--
03/18336336335335-0.3%2,000--4.29%--
03/17337337336336-0.59%3,000--4.82%--
03/16339339338338-0.29%2,000--5.06%--
03/13340340339339-0.29%3,000--5.57%--
03/12340340340340+0.89%1,000--6.08%--
03/11337337337337+0.3%1,000--7.67%--
03/09336336336336+1.2%1,000--8.94%--
03/06332332332332-2.35%1,000--10.75%--
03/05339340339340-0.58%3,000--9.33%--
03/03342342342342-1.44%2,000--9.52%--
03/023473473473470%2,000--8.92%--
02/27345347345347+2.06%4,000--9.64%--
02/26330340330340+2.41%2,000--11.92%--
02/25332332332332-1.48%1,000--14.65%--
02/24337337337337+1.51%1,000--14.03%--
02/23331332331332-4.6%3,000--16.16%--
02/20333348333348+2.35%3,000--13%--
02/19346346340340-2.86%6,000--15.63%--
02/17369369350350-1.41%4,000--13.79%--
02/16370370350355-4.05%7,000--13.2%--
02/13375375355370-1.33%14,000--10.19%--
02/12385385375375-1.32%8,000--9.64%--
02/10385385380380-5%3,000--8.87%--
02/09401401400400-3.38%2,000--4.31%--
02/05415415414414-0.48%3,000--1.19%--
02/04420420416416-0.95%2,000--0.95%--
02/03420420420420+0.96%2,000-0%--
02/02415416415416+0.24%2,000--0.95%--
01/27415415415415+2.47%1,000--1.66%--
01/26415415405405-4.71%2,000--4.26%--
01/22425425425425+3.66%1,000-+0.24%--
01/21410410410410-3.53%1,000--3.3%--
01/19420425420425+1.19%3,000--0.23%--
01/16414420414420+1.45%2,000--1.18%--
01/15401414401414+2.99%4,000--2.13%--
01/14402402402402+0.25%1,000--4.96%--
01/13410410400401-4.52%5,000--5.2%--
01/084204204204200%1,000--0.47%--
01/07427428420420-2.78%9,000--0.24%--
01/06426432426432+1.41%3,000-+3.1%--
01/05425426425426+0.24%2,000-+2.65%--
2008
12/30429429425425+0.71%3,000-+3.16%--
12/294274274224220%2,000-+3.18%--
12/26431431421422-2.09%3,000-+3.69%--
12/25431431431431-0.23%1,000-+6.68%--
12/24431432431432+2.61%4,000-+8%--
12/22425426420421-0.94%4,000-+6.05%--
12/194264264254250%4,000-+7.87%--
12/18421425421425+1.19%3,000-+8.97%--
12/174224224194200%4,000-+8.53%--
12/16429429420420-2.1%6,000-+9.38%--
12/15421429421429-5.92%3,000-+12.89%--
12/12436456436456+4.83%7,000-+21.28%--
12/11431439431435+1.16%8,000-+16.94%--
12/10437450430430-1.38%4,000-+16.53%--
12/08457458436436-5.22%6,000-+19.45%--
12/05393460393460+17.65%6,000-+27.42%--
12/04391391391391+0.26%1,000-+9.52%--
12/02399399390390-2.5%2,000-+9.86%--
12/014014014004000%3,000-+13.31%--
11/28400400400400+2.56%5,000-+13.96%--
11/27390390390390+2.63%2,000-+11.75%--
11/26380380380380+4.11%1,000-+9.2%--
11/25365365365365+7.35%1,000-+4.58%--
11/21349349340340-2.02%11,000--2.86%--
11/19360360347347-6.22%2,000--1.42%--
11/18370370370370+2.78%1,000-+4.52%--
11/17355360355360+4.35%2,000-+1.41%--
11/133453453453450%2,000--3.36%--
11/12345345345345+1.47%2,000--4.17%--
11/07341341340340-0.29%3,000--6.34%--
11/06345345341341-1.16%3,000--6.83%--
11/05346346345345+1.17%2,000--6.25%--
11/04341341341341+0.29%4,000--7.84%--
10/30340340340340+3.03%1,000--8.85%--
10/283303303213300%5,000--12.23%--
10/27350350330330-4.35%7,000--12.93%--
10/24368368338345-5.74%3,000--9.69%--
10/23332366332366+8.93%3,000--4.94%--
10/22336336336336+1.2%1,000--13.18%--
10/20345346320332-4.05%13,000--14.87%--
10/16350350346346-2.81%6,000--11.96%--
10/14336356336356+7.88%2,000--10.1%--
10/10360360330330-8.33%8,000--17.09%--
10/09337360337360+5.88%4,000--10.22%--
10/08348350340340-7.61%8,000--15.63%--
10/07350368345368-6.84%7,000--9.36%--
10/063913953853950%10,000--3.19%--
10/033973993953950%4,000--3.19%--
09/30400400395395-1.74%8,000--3.42%--
09/29402402402402+0.25%1,000--1.71%--
09/26402402401401-2.43%3,000--2.2%--
09/25411411411411-0.24%1,000-+0.24%--
09/24402412402412-1.44%2,000-+0.49%--
09/22400418400418+3.72%3,000-+1.95%--