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
03/31573595573595+0.68%23,000-+16.9%--
03/30606610582591-4.68%29,500-+17.73%--
03/27595620593620+5.08%37,000-+25.25%--
03/26575590562590+1.2%57,700-+20.9%--
03/25597598580583-2.35%136,700-+21.21%--
03/24595599589597+2.93%38,100-+25.95%--
03/23550580548580+7.01%28,600-+23.93%--
03/19538542531542+2.65%18,100-+17.57%--
03/18542542527528-1.49%15,900-+15.79%--
03/17539544533536+0.56%20,300-+18.32%--
03/16510535510533+8.78%38,800-+18.71%--
03/13490494485490+2.08%38,100-+10.11%--
03/12484484475480+2.35%8,100-+8.35%--
03/11472472462469+1.52%8,200-+6.11%--
03/10462464458462-0.65%6,000-+4.76%--
03/09487487465465-4.91%15,800-+5.44%--
03/06488492480489+2.3%25,000-+11.14%--
03/05466486463478+3.46%18,800-+8.88%--
03/04450462450462+1.76%8,100-+5.24%--
03/03459462453454-1.52%9,500-+3.42%--
03/02448461438461+3.6%19,500-+5.01%--
02/27438446429445+4.71%28,300-+1.6%--
02/26419427418425+0.47%9,600--3.19%--
02/25420430418423+0.95%14,400--4.08%--
02/24415423415419-0.24%6,400--5.42%--
02/23422428416420-1.64%12,100--5.62%--
02/20425433423427-1.39%15,100--4.69%--
02/19428433421433+4.09%12,000--3.78%--
02/18420423416416-1.89%7,800--7.96%--
02/17438438424424-2.53%8,400--6.81%--
02/16422440422435+3.33%22,200--4.81%--
02/13410421405421+1.45%10,400--8.28%--
02/12421423408415-3.94%20,800--10.17%--
02/10434438432432-0.69%8,500--7.3%--
02/09446447435435-2.68%13,200--7.05%--
02/06450450446447-0.67%6,000--5.1%--
02/05446458446450+0.45%11,700--4.86%--
02/04449453445448-0.44%11,700--5.49%--
02/03448456448450+0.22%5,500--5.26%--
02/02450460448449-0.88%13,300--5.87%--
01/30460469453453-1.09%27,600--5.43%--
01/29467467458458-0.87%10,900--4.78%--
01/284624684614620%7,500--4.15%--
01/27465466454462+1.09%7,300--4.35%--
01/26448464448457+1.56%11,800--5.58%--
01/23454455450450-1.96%14,200--7.22%--
01/22472473452459-2.13%20,300--5.75%--
01/21470479469469-1.26%10,200--4.09%--
01/20478482475475-1.66%11,100--3.06%--
01/19482488479483-0.62%8,800--1.63%--
01/16480486478486+1.25%15,700--1.22%--
01/154804874784800%19,300--2.64%--
01/14484485475480-0.83%13,100--3.03%--
01/13488494482484-0.41%10,900--2.62%--
01/09487498483486+0.21%15,300--2.61%--
01/08498500483485-2.81%82,600--3.39%--
01/075005004984990%9,500--1.19%--
01/06499500495499+0.2%6,900--1.38%--
01/05506506498498-1.19%5,200--1.97%--
2008
12/30504507500504+3.07%23,300--1.18%--
12/29482490481489+1.66%11,500--4.31%--
12/26480484471481+2.34%7,500--6.05%--
12/25483489466470-5.81%29,700--8.56%--
12/24505505495499-0.99%6,500--3.48%--
12/22500509500504+1.61%8,900--2.89%--
12/19502512496496-0.6%38,100--4.98%--
12/18490502488499+2.67%27,200--4.95%--
12/174864864804860%8,900--8.13%--
12/16486487478486-0.41%16,400--8.82%--
12/154894954864880%139,400--9.46%--
12/12492503487488-3.17%45,200--10.13%--
12/11498504492504+0.8%19,500--8.03%--
12/10501504497500-0.2%25,800--9.58%--
12/09508511498501-0.2%18,800--9.89%--
12/08520521502502-3.46%32,200--10.36%--
12/05531544520520-1.89%14,600--7.47%--
12/04534542523530+0.19%20,700--5.86%--
12/03529547522529+0.19%17,500--6.04%--
12/02526540521528-4.52%11,500--5.88%--
12/01568569544553-1.95%15,900--1.25%--
11/28544564539564+7.43%28,000-+0.89%--
11/27534539517525-3.49%15,500--5.91%--
11/26539555525544-2.16%13,300--2.68%--
11/25550557520556+2.96%22,500--0.71%--
11/21507540476540+5.68%27,400--3.23%--
11/20530530506511-3.58%23,800--8.09%--
11/19540549527530-1.67%16,100--4.85%--
11/18560574532539-4.43%20,000--2.88%--
11/17577600561564-2.25%19,700-+2.17%--
11/14595595563577+3.41%11,800-+5.29%--
11/13575585555558-5.9%14,900-+2.39%--
11/12582609581593-1.66%7,600-+9.01%--
11/11619619585603-2.43%14,500-+11.05%--
11/10610625595618+1.64%15,000-+13.81%--
11/07606620601608-0.16%14,100-+12.18%--
11/06601611599609-2.56%12,200-+12.36%--
11/05570625570625+9.84%32,400-+15.53%--
11/04570582561569-4.37%20,700-+5.37%--
10/31576612569595+5.12%35,000-+9.78%--
10/30543566543566+6.19%17,500-+4.43%--