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
03/31397397375378-4.79%76,000--2.58%--
03/30405407397397+0.51%28,000-+2.06%--
03/27407410392395-2.95%80,000-+1.54%--
03/26408410406407+0.49%50,000-+4.63%--
03/25403405400405+1.25%66,000-+4.11%--
03/24399404395400+0.76%91,000-+2.83%--
03/23388397388397+2.58%71,000-+2.06%--
03/19388388382387-0.51%38,000--0.51%--
03/18389400386389-1.27%49,000--0.26%--
03/17382395377394+4.51%70,000-+1.03%--
03/16385390373377+0.53%40,000--3.58%--
03/13368380368375+1.9%113,000--4.09%--
03/12370375368368-1.08%72,000--6.36%--
03/11376377371372+0.27%44,000--5.58%--
03/10379382370371-2.11%55,000--6.31%--
03/09382382377379+2.16%33,000--4.53%--
03/06394395371371-6.08%130,000--6.78%--
03/05395397392395+0.77%56,000--1%--
03/04389395387392+1.29%42,000--1.75%--
03/03393394383387-0.77%64,000--2.76%--
03/02392393390390-1.02%46,000--1.52%--
02/27393394390394+0.51%52,000--0.25%--
02/26397397390392-0.76%51,000--0.25%--
02/25402403391395-0.5%86,000-+1.02%--
02/24391397388397+1.02%31,000-+2.06%--
02/23391396390393-0.51%33,000-+1.29%--
02/20401402395395-1.25%39,000-+2.07%--
02/19405405400400-0.99%44,000-+3.9%--
02/18402405398404-0.74%24,000-+5.21%--
02/17408408406407-0.73%9,000-+6.54%--
02/16403410402410+2.76%82,000-+7.61%--
02/13406407397399-1.24%61,000-+5%--
02/12403406401404+1.51%116,000-+6.32%--
02/103994033983980%26,000-+5.01%--
02/09396401396398-0.75%15,000-+4.74%--
02/06402402398401-0.25%16,000-+5.53%--
02/05413413395402-2.43%75,000-+6.07%--
02/04402412390412+1.48%60,000-+8.99%--
02/03413413401406-0.49%63,000-+7.69%--
02/02405411396408+2%79,000-+8.22%--
01/30390400390400+1.27%66,000-+6.1%--
01/29388395388395+2.86%60,000-+5.05%--
01/28383385361384+1.05%42,000-+2.13%--
01/27363387363380+9.2%91,000-+0.8%--
01/26349355347348+0.29%74,000--7.94%--
01/233483493443470%28,000--8.68%--
01/223473553433470%52,000--9.16%--
01/21353358346347-1.98%64,000--9.4%--
01/20367369351354-4.84%52,000--8.05%--
01/19355373344372+3.91%107,000--3.63%--
01/16353358335358+1.42%166,000--7.49%--
01/15355355349353-3.02%68,000--8.79%--
01/14361375361364+2.25%71,000--6.19%--
01/13365370356356-6.32%51,000--8.25%--
01/09379387366380-1.04%89,000--2.06%--
01/08394394380384-2.04%45,000--0.52%--
01/07391396391392-1.01%52,000-+1.82%--
01/06394399392396-1.98%21,000-+3.39%--
01/05408408402404+1.51%20,000-+6.04%--
2008
12/30381401380398+5.29%32,000-+4.74%--
12/29383399378378-2.83%46,000-0%--
12/26394394389389-1.77%32,000-+3.18%--
12/25404404391396+0.51%63,000-+5.32%--
12/24396396387394-1.5%48,000-+5.07%--
12/22403403393400+2.04%52,000-+6.95%--
12/19393399391392-0.76%54,000-+5.38%--
12/18395400394395-1.99%37,000-+6.76%--
12/17397404397403+1.26%37,000-+9.21%--
12/16393399392398-0.75%78,000-+8.45%--
12/15401403392401+2.56%69,000-+9.86%--
12/12383396379391+0.77%133,000-+7.71%--
12/11372389372388+1.04%69,000-+7.18%--
12/10377387377384+0.52%39,000-+6.08%--
12/09388391381382-1.55%27,000-+5.82%--
12/08377396376388+2.37%54,000-+7.78%--
12/053763823743790%80,000-+5.87%--
12/04373381367379+5.57%152,000-+6.46%--
12/03344359341359+5.9%56,000-+1.7%--
12/02348350339339-3.69%66,000--3.14%--
12/01361361350352+0.28%29,000-+0.86%--
11/28339351339351+3.54%45,000-+0.86%--
11/27347352331339-2.02%90,000--2.31%--
11/26355357343346-6.49%91,000--0.29%--
11/25368370352370+6.32%72,000-+6.63%--
11/21349350329348-1.69%145,000-+0.87%--
11/20357360350354-4.84%59,000-+3.21%--
11/19378378361372-2.11%43,000-+9.09%--
11/18353384353380+7.65%120,000-+12.43%--
11/17350355350353+0.57%38,000-+6.01%--
11/14355356350351-0.57%54,000-+6.36%--
11/133503573503530%46,000-+7.95%--
11/12364364350353-0.56%42,000-+8.95%--
11/11361361345355-1.66%37,000-+10.25%--
11/10351365347361+2.56%54,000-+12.46%--
11/07364365345352-3.3%29,000-+10.34%--
11/06372372356364-4.21%37,000-+14.11%--
11/05371380361380+6.74%88,000-+19.87%--
11/04368378348356-3.52%52,000-+13.02%--
10/31337369329369+9.5%105,000-+17.52%--
10/30315342315337+5.31%60,000-+7.32%--