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
03/31318320306310-0.96%85,000-+2.65%--
03/30326340312313-3.69%145,000-+3.64%--
03/27329331320325-0.91%77,000-+7.62%--
03/26324328320328+0.31%66,000-+8.61%--
03/25329333324327+0.93%96,000-+8.64%--
03/24315325315324+2.86%100,000-+8%--
03/23319321312315+3.62%176,000-+5%--
03/19299306299304+2.36%74,000-+1.67%--
03/182992992962970%49,000--0.67%--
03/17295298293297+1.71%76,000--0.67%--
03/16289294286292+6.57%78,000--2.34%--
03/13271279271274-0.72%156,000--8.67%--
03/12284285275276-2.82%46,000--8.31%--
03/112872872832840%30,000--5.96%--
03/10290290282284-1.39%40,000--6.27%--
03/092892962872880%43,000--5.57%--
03/06296296284288-3.36%76,000--6.19%--
03/05304304294298-0.33%143,000--3.56%--
03/04302302297299-0.99%60,000--3.86%--
03/03301306301302-0.98%45,000--3.51%--
03/02311311300305-1.61%63,000--2.87%--
02/27315315305310+0.32%82,000--1.9%--
02/263083103073090%55,000--2.83%--
02/25316318304309+2.32%156,000--3.44%--
02/24302305300302-1.63%94,000--5.92%--
02/23315315293307-0.97%177,000--5.25%--
02/20311318306310-0.32%97,000--4.62%--
02/19313319310311+0.65%74,000--4.89%--
02/18302313302309+1.31%64,000--6.08%--
02/17315316303305-3.17%124,000--7.85%--
02/16310317310315+3.28%70,000--5.41%--
02/13303311301305+2.35%111,000--8.96%--
02/12302302297298-1.32%35,000--12.09%--
02/10303304299302+3.42%41,000--11.7%--
02/09311318292292-6.11%124,000--15.61%--
02/06314318310311+0.65%80,000--11.14%--
02/05311321303309+0.32%145,000--12.46%--
02/04306315299308-0.65%217,000--13.48%--
02/03318323307310-2.21%80,000--13.65%--
02/02334336316317-4.8%140,000--12.19%--
01/30342342333333-3.48%113,000--8.26%--
01/29347348340345+0.29%110,000--5.22%--
01/28353355344344-1.71%37,000--5.49%--
01/27348355348350+2.04%54,000--4.11%--
01/26344347343343-1.44%40,000--6.03%--
01/23364364347348-1.97%169,000--5.18%--
01/22359359354355+0.85%56,000--3.53%--
01/21347356347352+0.28%61,000--4.61%--
01/20357358351351-2.23%28,000--5.14%--
01/19360360359359+1.7%10,000--3.23%--
01/16351356351353-0.56%107,000--4.85%--
01/15358361354355-1.11%75,000--4.57%--
01/14357364357359+0.56%43,000--3.75%--
01/13354360350357+0.85%106,000--4.55%--
01/09365369354354-3.8%106,000--5.35%--
01/08387389368368-5.88%103,000--2.13%--
01/07392394388391-0.51%84,000-+3.71%--
01/06393393389393-1.26%30,000-+3.97%--
01/05399400395398+0.51%42,000-+5.29%--
2008
12/30383397378396+3.13%129,000-+4.76%--
12/29377384371384+1.59%97,000-+1.86%--
12/26375378365378+1.61%93,000-+0.27%--
12/25380380369372+1.92%94,000--1.06%--
12/24384384363365-1.08%113,000--2.67%--
12/22367373367369+5.43%162,000--1.6%--
12/19351352345350-1.69%62,000--6.67%--
12/18362362356356-1.39%46,000--5.32%--
12/17368368355361-0.55%62,000--4.24%--
12/16376376362363-4.72%77,000--3.97%--
12/15380385378381+0.53%95,000-+0.53%--
12/12378382371379-0.79%172,000-0%--
12/11382383368382-1.29%89,000-+0.53%--
12/10390392386387+4.03%174,000-+1.57%--
12/09366372358372+2.76%62,000--2.36%--
12/08360367357362-1.09%118,000--4.99%--
12/05375380365366-2.4%74,000--3.94%--
12/04375380367375-1.83%98,000--1.57%--
12/03385395374382+1.87%81,000-0%--
12/02371381371375-5.06%95,000--1.06%--
12/01399399393395-1.74%50,000-+4.77%--
11/28391402388402+0.75%147,000-+7.2%--
11/27396400394399+1.53%162,000-+7.26%--
11/26394399389393-0.25%189,000-+5.93%--
11/25403403394394+1.55%227,000-+6.78%--
11/21372388369388+5.72%220,000-+5.43%--
11/20365379362367+1.66%149,000-+0.55%--
11/19357366355361+0.56%89,000--0.82%--
11/18364364357359-2.45%110,000--1.1%--
11/17352376352368+2.22%42,000-+1.94%--
11/14365365356360-0.83%54,000-0%--
11/13354373353363-4.22%88,000-+1.11%--
11/12380385377379-2.82%59,000-+5.57%--
11/11399399387390-2.01%60,000-+8.94%--
11/10399402395398+3.38%192,000-+11.17%--
11/07386394380385-2.28%137,000-+7.84%--
11/06400404385394-2.48%198,000-+10.36%--
11/05387404387404+3.06%241,000-+13.17%--
11/04381393381392+1.55%107,000-+10.42%--
10/31346390346386+9.97%312,000-+9.04%--
10/30372376326351-6.15%260,000--0.57%--