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
03/31253266252257-2.28%26,800--0.39%--
03/30266274263263-1.13%15,800-+1.94%--
03/27273274266266+0.38%17,500-+3.1%--
03/26268274260265-3.64%23,200-+2.71%--
03/25273276269275+2.61%35,300-+6.59%--
03/24267273266268+1.13%43,400-+3.88%--
03/23262265260265+2.32%19,100-+2.71%--
03/19258260256259+0.78%11,800-+0.39%--
03/18261268256257-1.15%26,100--0.39%--
03/17264265258260+1.96%31,300-+0.78%--
03/16256264253255+0.79%23,000--1.16%--
03/132512532482530%24,300--2.32%--
03/12256259250253-1.56%14,300--2.69%--
03/11255259251257+1.18%14,600--1.91%--
03/10249257249254+1.6%9,100--3.79%--
03/09256256250250-1.57%17,400--5.66%--
03/06261262252254-2.31%16,800--4.87%--
03/05261265255260+2.77%19,900--2.99%--
03/04250253250253+0.4%15,500--5.95%--
03/03251252249252-1.18%14,400--6.32%--
03/02252256251255-0.78%24,700--5.56%--
02/27256258252257+1.58%36,800--5.17%--
02/26254257253253-1.56%16,900--6.64%--
02/252552632552570%32,800--5.51%--
02/24254261254257+0.39%26,700--5.51%--
02/23261261252256-2.29%14,100--5.88%--
02/20260267258262+0.38%15,300--3.68%--
02/19272274260261-2.97%12,400--4.04%--
02/18270272266269-1.47%12,600--1.1%--
02/17270274265273+3.8%27,300-+0.74%--
02/16265271263263-0.75%18,400--2.95%--
02/13264268252265+1.53%21,300--2.21%--
02/12256261250261+0.38%37,300--3.69%--
02/10264268260260+0.39%21,400--4.06%--
02/09275280259259-4.78%36,200--4.07%--
02/06294296271272-8.42%54,700-+1.12%--
02/05296300294297-0.34%32,200-+10.82%--
02/04292299292298+1.71%21,200-+12.03%--
02/03286298286293-0.68%19,300-+10.98%--
02/02280298280295+3.87%43,900-+12.6%--
01/30271285268284-0.35%44,400-+9.65%--
01/29280288277285+2.89%54,600-+10.89%--
01/28275278267277+1.09%33,600-+8.2%--
01/27269274265274+1.11%24,500-+7.87%--
01/26262272262271-0.37%30,700-+7.11%--
01/23268272266272+0.74%18,100-+7.94%--
01/22261270255270+3.85%45,300-+8%--
01/21257265253260-1.52%36,900-+4.84%--
01/20264271263264-1.86%17,500-+6.88%--
01/19252270252269+4.67%18,400-+9.8%--
01/16244259244257+1.18%50,300-+5.76%--
01/15244257240254-0.78%18,700-+4.96%--
01/14255260250256-0.78%27,100-+6.67%--
01/13260265257258-4.44%45,500-+8.4%--
01/09261270258270+3.05%53,500-+14.41%--
01/08256262251262+0.38%18,500-+11.97%--
01/07248263248261+6.1%68,000-+12.02%--
01/06248248245246+0.82%8,900-+6.49%--
01/05249252244244-0.41%10,300-+6.09%--
2008
12/30240251240245+0.41%18,400-+6.99%--
12/29248250242244-1.21%17,700-+7.49%--
12/26246248237247+4.66%13,000-+9.29%--
12/25234266234236-1.26%80,000-+4.89%--
12/24233239232239+1.27%29,300-+6.22%--
12/22240242235236-1.67%32,600-+5.36%--
12/19243243235240-1.23%12,100-+7.14%--
12/182362442332430%47,000-+8.97%--
12/17248249238243+0.41%52,800-+8.97%--
12/16233242230242+5.22%40,300-+9.01%--
12/15227236227230-0.43%45,800-+3.6%--
12/12231234216231+0.87%37,400-+4.05%--
12/11226229224229+0.88%20,100-+3.15%--
12/10221228215227+5.09%32,500-+1.79%--
12/09218222215216-1.37%35,400--3.14%--
12/08220220216219-0.45%19,000--1.79%--
12/05212220209220+2.33%24,200--0.9%--
12/04212215211215+0.47%38,800--2.71%--
12/03212215209214+0.94%29,500--3.17%--
12/02215215206212-1.85%31,600--4.07%--
12/01221226215216-2.26%18,300--2.7%--
11/28219230217221+0.45%46,300--0.9%--
11/27213220213220+2.33%22,200--1.79%--
11/26213222213215-0.92%11,900--4.87%--
11/25214228210217+1.88%52,000--4.41%--
11/21210214206213-3.18%57,600--6.58%--
11/20215220212220-0.9%34,000--3.51%--
11/19220223215222+2.78%27,400--3.06%--
11/18227227216216-5.68%23,000--5.68%--
11/17221229221229+2.23%13,800-+0.44%--
11/14229236220224-2.18%37,100--1.32%--
11/13221229216229-0.43%25,500-+1.33%--
11/12227230225230-1.29%27,000-+2.22%--
11/112372382282330%29,700-+3.56%--
11/10235248230233+1.3%26,600-+3.56%--
11/07235239225230-4.17%70,800-+1.77%--
11/06221240221240+1.69%41,600-+6.19%--
11/05233240226236+3.51%93,100-+4.42%--
11/04233233224228+7.04%45,800-+0.88%--
10/31204220204213+4.41%86,800--6.17%--
10/30215219203204+2%78,900--10.92%--