株価チャート

2008/09/08～2009/03/31

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
03/31220224219219+2.82%6,000--5.19%--
03/30226226213213-4.91%9,000--8.19%--
03/27228228224224-1.75%4,000--3.86%--
03/26234234225228-2.56%25,000--2.56%--
03/252342342252340%15,000--0.43%--
03/24228240228234+4.93%13,000--0.85%--
03/23214224213223+4.21%25,000--5.51%--
03/19224224206214-4.89%44,000--9.7%--
03/18224227224225+0.9%8,000--5.46%--
03/17227227223223-1.76%5,000--6.3%--
03/13227227227227+1.34%2,000--5.02%--
03/12224224224224-1.75%2,000--6.67%--
03/11233233228228-1.72%3,000--5%--
03/10237237231232-2.11%6,000--3.73%--
03/09242242237237-2.07%2,000--1.66%--
03/06242242242242-0.82%2,000-+0.41%--
03/05236244236244+2.09%3,000-+1.24%--
03/04239239239239-2.05%2,000--0.83%--
03/03244244244244+2.09%3,000-+1.24%--
03/02243243239239-2.05%3,000--0.83%--
02/27244244244244+2.95%6,000-+1.24%--
02/262372372372370%1,000--1.66%--
02/25237237237237+0.85%1,000--1.66%--
02/242352352352350%1,000--2.49%--
02/23237237235235-2.08%2,000--2.49%--
02/20240240240240-1.64%2,000--0.41%--
02/17240244239244-1.61%3,000-+1.24%--
02/16248248248248-0.4%1,000-+2.9%--
02/12248249248249+0.81%2,000-+3.32%--
02/10246247246247+0.41%4,000-+2.49%--
02/092462462462460%2,000-+2.5%--
02/06246246246246+3.8%7,000-+2.5%--
02/042372372372370%1,000--1.66%--
02/03246246237237-2.47%6,000--1.66%--
01/27243244243243+1.25%7,000-+0.41%--
01/26240240240240+2.13%1,000--0.83%--
01/22240240235235-2.08%3,000--2.89%--
01/20241241240240+3.45%3,000--1.23%--
01/19235235232232-3.73%20,000--4.53%--
01/15241241241241-1.23%1,000--0.82%--
01/14244244244244+0.83%2,000-+0.41%--
01/132422422422420%3,000--0.41%--
01/08242242242242-0.82%1,000--0.41%--
01/072442442442440%1,000-0%--
01/062442442442440%3,000--0.41%--
01/05244244244244+3.39%1,000--0.41%--
2008
12/29245245236236-1.67%8,000--3.67%--
12/26240240240240+1.27%3,000--2.44%--
12/25236237236237+0.42%2,000--4.05%--
12/24240240236236-1.26%3,000--4.84%--
12/22236239236239-1.65%9,000--4.02%--
12/19243243243243+3.4%2,000--2.41%--
12/18235235235235-3.29%4,000--5.62%--
12/11242243240243+1.25%18,000--2.8%--
12/10246246240240-2.04%19,000--4%--
12/09246246245245-5.77%4,000--2%--
12/08257260254260+4%8,000-+3.59%--
12/05249250244250+0.4%7,000--0.4%--
12/04249249249249+0.4%4,000--1.19%--
12/032482482482480%3,000--1.59%--
12/02248249240248+0.4%12,000--1.98%--
11/28243247243247+2.07%3,000--2.76%--
11/27242242242242-0.41%2,000--4.72%--
11/262432432432430%8,000--4.71%--
11/25243243243243-0.82%1,000--4.71%--
11/20245245245245+1.66%2,000--3.92%--
11/19246246240241-9.06%16,000--5.86%--
11/18265265265265+6%2,000-+3.11%--
11/14250250250250-0.79%1,000--3.1%--
11/12242252242252+0.4%3,000--2.7%--
11/112462512462510%2,000--3.46%--
11/10266266251251-5.28%9,000--3.83%--
11/07264265264265-1.12%5,000-+1.15%--
11/05268268268268+7.2%2,000-+2.29%--
11/042502502502500%1,000--4.58%--
10/312492502492500%8,000--4.58%--
10/30248250248250+0.4%2,000--4.58%--
10/29249249249249-0.4%1,000--4.96%--
10/282492502492500%5,000--4.58%--
10/272502502502500%3,000--4.58%--
10/24256256250250-7.06%4,000--4.58%--
10/23269269269269-0.37%1,000-+2.67%--
10/20270270270270+7.57%1,000-+3.85%--
10/15244251244251-6.69%3,000--3.09%--
10/10269269269269-0.37%2,000-+4.26%--
10/06266270266270+2.27%2,000-+5.06%--
10/03264264264264+5.6%1,000-+3.13%--
10/02269269250250-1.57%3,000--2.34%--
09/29255255254254+3.25%6,000--1.17%--
09/25246246246246-3.53%1,000--4.65%--
09/24255255255255-8.93%1,000--1.54%--
09/19280280280280-2.78%1,000-+7.69%--
09/18285288285288+2.86%4,000-+10.77%--
09/172802802802800%126,000-+7.69%--
09/16280280280280+2.19%5,000-+6.87%--
09/12274274274274+3.79%1,000-+3.79%--
09/11264264264264+0.38%1,000--0.38%--
09/102632632632630%2,000--1.13%--
09/09263263263263+1.15%1,000--1.5%--
09/08260260260260+5.69%2,000--2.99%--