株価チャート

2008/10/29～2009/03/31

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
03/31167174166167+0.6%12,500-+17.61%--
03/301671701661660%16,000-+17.73%--
03/27163166162166+3.11%16,500-+18.57%--
03/26157164157161-1.23%25,000-+15.83%--
03/25165170162163+1.88%30,000-+18.12%--
03/24160160154160+4.58%16,000-+16.79%--
03/23161161150153-3.16%18,500-+12.5%--
03/19149158149158+6.76%28,500-+16.18%--
03/18149153145148+2.78%19,000-+9.63%--
03/17132150132144+9.92%18,500-+6.67%--
03/16131133131131+0.77%4,500--3.68%--
03/13126130126130+1.56%8,500--5.11%--
03/12130130127128-1.54%10,000--6.57%--
03/11131131130130-0.76%2,000--6.47%--
03/101301311271310%7,500--6.43%--
03/09127131127131+3.15%3,500--7.09%--
03/06132132125127-5.93%41,000--11.19%--
03/051351351301350%11,500--6.25%--
03/04135135130135+4.65%27,000--6.9%--
03/03128130128129+1.57%11,000--12.24%--
03/02130130127127-2.31%13,500--14.19%--
02/271311311301300%16,500--13.33%--
02/26131132130130-0.76%30,500--14.47%--
02/25135135130131-2.96%73,000--14.38%--
02/24131141128135-3.57%19,500--12.9%--
02/23128145128140+2.19%21,000--10.83%--
02/20139140137137-1.44%37,000--13.84%--
02/19142142139139-2.11%54,500--13.13%--
02/18147147141142-0.7%8,000--12.35%--
02/17144144142143-0.69%7,500--12.27%--
02/161451451411440%19,500--12.2%--
02/13144145143144-1.37%12,500--13.25%--
02/12149149144146-1.35%10,000--13.1%--
02/10148151148148-1.99%37,000--12.43%--
02/091471511421510%31,500--11.18%--
02/06150151149151+0.67%7,000--12.21%--
02/05158158144150-6.83%73,000--13.29%--
02/04161162155161-0.62%15,500--7.47%--
02/031621621621620%500--6.9%--
02/02165165160162-2.41%7,500--7.43%--
01/30167167166166-1.19%2,000--5.14%--
01/29162168162168+1.82%14,500--4.55%--
01/28169169165165-2.94%17,000--6.25%--
01/271721721671700%6,500--3.41%--
01/261701701701700%1,000--3.95%--
01/23173173170170-1.16%62,500--3.95%--
01/22171173169172+1.18%24,000--2.82%--
01/21171172170170-2.86%17,000--3.95%--
01/20178178175175-1.69%5,000--1.13%--
01/19178178178178-0.56%1,000-+0.56%--
01/16175179175179+2.29%6,500-+1.13%--
01/15175175175175-0.57%2,500--0.57%--
01/141781781751760%214,500-0%--
01/13176176176176-2.22%2,000-0%--
01/08190190180180-5.76%5,000-+2.27%--
01/07185195185191+5.52%16,500-+7.91%--
01/06181181180181+0.56%6,500-+2.84%--
01/051751801751800%5,000-+2.27%--
2008
12/30190190180180-5.26%39,500-+2.27%--
12/29187190182190+4.4%31,000-+8.57%--
12/26178182176182+4%23,500-+4.6%--
12/25175175175175+3.55%500-+1.16%--
12/24170173165169-0.59%13,000--2.87%--
12/22170171170170-3.41%9,000--2.3%--
12/19176176175176+0.57%1,500-+1.15%--
12/18180180175175+1.74%5,500-+0.57%--
12/17175180171172-1.15%14,500--0.58%--
12/16173174173174-3.33%3,000-0%--
12/15170180165180+7.14%17,500-+3.45%--
12/12178178167168-6.15%7,500--3.45%--
12/11179179167179-0.56%7,000-+2.87%--
12/10168180166180+7.78%10,000-+2.86%--
12/09167167166167-2.91%11,500--4.57%--
12/08166172165172+2.38%14,000--1.71%--
12/05168168168168+0.6%10,000--4%--
12/04175175167167-4.57%11,500--4.57%--
12/03175175175175+1.74%4,000-0%--
12/02172172172172-8.02%2,000--1.71%--
12/011871871871870%32,000-+7.47%--
11/28179187178187+5.06%9,500-+7.47%--
11/27173178173178+2.89%1,000-+2.89%--
11/261731731731730%12,500-0%--
11/25166173166173+4.85%15,500-0%--
11/21165165165165+1.85%1,000--4.62%--
11/20170170162162-5.26%31,000--6.36%--
11/19173173171171-3.93%29,500--1.72%--
11/18180180178178+3.49%4,000-+2.3%--
11/171721721721720%2,500-0%--
11/141721721721720%1,500-0%--
11/131721731641720%12,500-+0.58%--
11/12174174172172-2.82%5,500-+0.58%--
11/11180184177177-1.67%39,000-+4.12%--
11/10173180173180-1.64%9,500-+5.88%--
11/07179183179183+1.67%1,000-+7.65%--
11/06188188179180-4.26%6,000-+5.88%--
11/05185190185188+4.44%9,000-+9.94%--
11/04189189170180+4.05%23,000-+5.26%--
10/311761761731730%9,000-+1.17%--
10/30171178171173+1.76%9,500-+0.58%--
10/29170175170170+3.03%9,500--2.3%--