株価チャート

2008/09/11～2010/03/30

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
2010
03/30428428410425-2.3%4,000--2.07%--
03/29443443435435-7.45%2,000-+0.46%--
03/26470470470470+1.08%1,000-+8.8%--
03/254654654654650%1,000-+7.89%--
03/23465465465465-2.11%1,000-+8.39%--
03/18475475475475-2.06%1,000-+11.5%--
03/16485485485485+15.75%3,000-+14.66%--
03/15419419419419+1.95%1,000--0.24%--
03/12411411411411-3.75%1,000--1.91%--
03/11427427427427+1.67%1,000-+1.67%--
03/05420420420420-1.18%3,000--0.24%--
03/04425425425425+0.24%1,000-+0.47%--
03/014244244244240%1,000--0.47%--
02/24424424424424-0.47%1,000--1.85%--
02/16426426426426+5.19%2,000--2.52%--
02/124054054054050%1,000--8.58%--
01/28405405405405-3.57%1,000--9.19%--
01/21430430420420-3.45%2,000--6.67%--
01/19435435435435-0.46%1,000--3.97%--
01/18437437437437+1.63%2,000--3.96%--
01/15430430430430-0.69%1,000--5.91%--
01/06433433433433+1.88%1,000--5.04%--
2009
12/28425425425425-8.6%1,000--6.8%--
12/25465465465465+14.81%3,000-+1.97%--
12/24405405405405+1.25%1,000--11.18%--
12/22420420400400-1.23%3,000--12.47%--
12/21405405405405-7.95%1,000--11.76%--
12/16419440419440+7.32%2,000--4.14%--
12/15410410410410+2.5%1,000--10.87%--
12/144004004004000%1,000--12.85%--
12/114004004004000%1,000--13.04%--
12/10400400400400-2.44%1,000--13.23%--
12/03410410410410-2.38%1,000--11.26%--
11/25420420420420-10.64%1,000--8.89%--
11/164704704704700%2,000-+1.95%--
11/13470470470470-6%1,000-+2.4%--
11/02500500500500-11.19%1,000-+9.41%--
10/16563563563563+0.54%1,000-+24.01%--
10/15560560560560-0.88%1,000-+25%--
09/16565565565565+15.31%2,000-+27.83%--
09/08490490490490-1.21%2,000-+12.64%--
08/17496496496496+1.02%1,000-+14.81%--
08/13491491491491-0.81%1,000-+14.72%--
07/27495495495495+5.32%2,000-+16.47%--
07/16435470435470+11.9%2,000-+11.64%--
07/154204204204200%1,000-+0.48%--
07/14420420420420-3.45%1,000-+0.72%--
07/09435435435435-7.84%1,000-+4.32%--
07/08472472472472+8.51%1,000-+13.46%--
07/07435435435435+1.16%1,000-+5.33%--
06/16425430425430+2.38%3,000-+4.12%--
06/15420420420420-8.7%1,000-+1.94%--
05/26460460460460+19.48%1,000-+11.38%--
05/25385385385385-9.41%1,000--5.87%--
05/22425425425425+0.24%1,000-+4.17%--
05/21424424424424+0.24%1,000-+4.69%--
05/19423423423423+7.09%1,000-+4.7%--
05/15395395395395-5.95%1,000--1.99%--
05/144204204204200%1,000-+3.96%--
05/124204204204200%1,000-+4.22%--
05/084204204204200%1,000-+3.96%--
04/224204204204200%1,000-+4.48%--
04/16420420420420+5%2,000-+5.26%--
04/07400400400400+5.26%1,000-+0.25%--
03/27380380380380-11.63%2,000--4.76%--
03/23430430430430+8.86%1,000-+7.23%--
03/19420420395395-1.25%2,000--1%--
03/164004004004000%2,000--0.25%--
03/104004004004000%2,000--0.25%--
03/054004004004000%2,000--0.25%--
02/26400400400400-5.66%1,000--0.99%--
02/16424424424424+6%3,000-+4.43%--
02/09400400400400-0.99%3,000--1.96%--
02/04404404404404-8.6%1,000--1.7%--
01/16422442422442+13.33%3,000-+7.28%--
01/09390390390390-11.56%3,000--5.11%--
2008
12/25441441441441+22.16%3,000-+6.78%--
12/16361361361361+1.4%3,000--13.01%--
12/15356356356356-1.11%1,000--15.24%--
12/09360360360360-10%1,000--15.29%--
11/284004004004000%2,000--6.76%--
11/17402403400400-2.2%3,000--7.62%--
11/14409409409409+0.25%1,000--6.19%--
11/13408408408408-6.21%1,000--7.27%--
10/29435435435435+17.57%1,000--1.81%--
10/27355370355370+2.78%2,000--17.04%--
10/23360360360360-10%1,000--20%--
10/22400400400400-0.25%2,000--12.09%--
10/20409409401401-6.53%3,000--12.64%--
10/16429429429429+7.25%2,000--7.34%--
10/14400400400400-6.98%1,000--14.16%--
10/09430430430430+7.5%2,000--8.51%--
10/03390400390400-4.08%3,000--15.25%--
10/02417417417417-8.75%1,000--12.39%--
09/30457457457457-0.44%1,000--4.39%--
09/22420459410459-1.5%3,000--4.18%--
09/17466466466466-1.06%1,000--2.71%--
09/16471471471471+9.28%2,000--1.67%--
09/12431431431431+0.23%1,000--10.02%--
09/11430430430430-1.15%1,000--10.6%--