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
03/312172172122150%14,600-+5.39%--
03/30214218214215+1.42%11,500-+5.39%--
03/27213215209212+0.47%6,300-+3.92%--
03/26212213210211-0.47%11,200-+3.43%--
03/25211212210212+1.44%15,300-+3.41%--
03/24213215207209+0.48%19,600-+1.46%--
03/23208208206208+3.48%6,900-+0.48%--
03/19205208201201-3.83%5,900--3.83%--
03/18196209194209+8.29%11,700--0.95%--
03/17208211193193-4.93%21,800--9.39%--
03/16202206200203+5.73%13,300--5.58%--
03/13190210190192+0.52%26,700--11.52%--
03/121921921911910%12,700--12.79%--
03/11192197191191-1.04%13,200--13.96%--
03/10203205192193-7.21%14,100--14.22%--
03/09205208205208+1.46%3,700--8.37%--
03/06213213205205-2.84%7,900--10.48%--
03/05213215207211+1.44%12,300--9.05%--
03/04210212204208+1.46%6,700--11.11%--
03/03202205202205+1.49%2,800--13.14%--
03/022032032012020%5,400--15.13%--
02/27203204201202-1.46%17,300--16.18%--
02/26200205197205+2.5%20,500--16.33%--
02/25203211200200-1.48%15,100--19.35%--
02/24205207203203-0.98%4,100--19.44%--
02/23205220201205-3.3%16,300--19.92%--
02/20223224209212-4.93%12,400--18.15%--
02/192242242222230%6,500--15.21%--
02/18225229223223-7.08%19,700--16.17%--
02/17240240238240-1.23%4,600--10.78%--
02/16253253242243-2.02%14,800--10.33%--
02/13250250248248-2.75%10,500--9.16%--
02/12257257254255+0.79%12,200--7.27%--
02/10250255248253+2.85%12,800--8.66%--
02/09253256246246-3.91%12,200--11.83%--
02/06252260252256-0.78%6,300--8.9%--
02/05262262257258-0.77%6,700--8.83%--
02/04260261255260-0.38%8,900--8.45%--
02/03257285256261+3.57%18,800--8.42%--
02/02256258252252-3.45%10,600--12.2%--
01/30266266254261-2.25%21,300--9.38%--
01/29269275255267+1.91%47,600--7.93%--
01/28262265261262+0.77%14,700--9.97%--
01/27264264258260-0.76%18,600--11.26%--
01/26265270254262-4.73%35,400--10.88%--
01/23283283275275-3.51%21,900--7.09%--
01/22292292281285-2.06%34,100--3.72%--
01/21292292290291-0.68%10,400--1.69%--
01/20294295293293-2.01%3,600--1.01%--
01/19297299297299-0.33%4,100-+1.01%--
01/16295300295300+0.67%3,500-+1.35%--
01/15298299292298+0.68%10,400-+0.68%--
01/142962982962960%2,500-0%--
01/13298298293296-0.67%5,900-0%--
01/09299299297298-0.67%5,500-+0.68%--
01/08299300297300+0.33%5,600-+1.01%--
01/07300300296299-0.33%8,000-+0.67%--
01/06300300293300+0.67%6,200-+1.01%--
01/05300300298298-0.33%7,600-+0.34%--
2008
12/30297299293299+0.67%3,700-+0.67%--
12/29300300295297+0.68%4,800-0%--
12/26292296292295+1.03%1,900--0.67%--
12/252932952912920%2,000--2.01%--
12/24295296292292-1.35%1,500--2.34%--
12/22292297292296-0.34%5,600--1.33%--
12/192992992942970%3,700--1.33%--
12/18295300295297-1%4,500--1.66%--
12/17299300297300+0.33%6,300--0.66%--
12/163003002972990%8,000--1.32%--
12/15291300291299+3.46%12,100--1.32%--
12/12292292282289-1.03%15,400--4.93%--
12/11285292285292+1.39%6,300--4.58%--
12/10282291282288-1.37%6,900--6.19%--
12/09298299288292-2.67%13,400--5.5%--
12/08297300295300+0.33%16,500--3.23%--
12/05297300297299+0.67%5,600--3.86%--
12/04300300295297-1%6,700--4.81%--
12/03295300295300+1.01%9,700--4.46%--
12/02295300291297-1%6,700--5.71%--
12/013003002973000%6,400--5.06%--
11/283003033003000%13,300--5.36%--
11/27300303298300+0.67%17,000--5.96%--
11/26303303294298-1.65%11,200--6.88%--
11/25300305296303+1%11,000--5.31%--
11/21300314298300-0.99%11,500--6.83%--
11/20328328300303-7.34%8,200--6.19%--
11/19318327316327+2.19%3,700-+1.24%--
11/18315322311320+2.24%4,300--1.23%--
11/17313315301313-1.57%6,600--3.4%--
11/14320320313318+2.25%3,900--2.45%--
11/13310312310311+0.32%6,900--5.18%--
11/123113133103100%3,300--6.34%--
11/11318318310310-0.96%7,900--7.19%--
11/10320330312313-3.69%27,500--7.12%--
11/07327334325325-0.61%8,300--4.13%--
11/06332334326327-2.1%8,800--4.11%--
11/05330334320334+4.38%24,700--2.62%--
11/04323332319320-0.62%18,500--7.25%--
10/31330332322322-3.01%13,400--7.74%--
10/303303323283320%12,200--5.68%--