株価チャート

2009/05/15～2010/03/29

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
03/29312312312312+7.59%1,000-+11.03%--
03/042902902902900%1,000-+3.57%--
03/032902902902900%1,000-+3.57%--
03/022902902902900%1,000-+3.2%--
03/012902902902900%2,000-+3.2%--
02/26290290290290+4.69%1,000-+3.2%--
02/242772772772770%1,000--1.42%--
02/162772772772770%1,000--1.77%--
02/01270277270277+2.59%2,000--1.77%--
01/26270270270270+1.89%2,000--4.59%--
01/222652652652650%1,000--6.36%--
01/202652652652650%1,000--6.69%--
01/19270270265265-1.85%2,000--7.02%--
01/182702702702700%1,000--5.92%--
01/152702702702700%2,000--6.25%--
01/14278278270270-2.88%3,000--6.25%--
01/132782782782780%1,000--3.81%--
01/08287287278278-3.14%3,000--3.81%--
01/07287287287287-1.03%2,000--0.69%--
01/062902902902900%3,000-+0.35%--
01/052902902902900%1,000-+1.4%--
01/042902902902900%1,000-+2.11%--
2009
12/30290290290290+11.97%1,000-+2.47%--
12/25259259259259-11.9%1,000--8.48%--
12/222942942942940%2,000-+3.16%--
12/182942942942940%2,000-+3.16%--
12/162942942942940%2,000-+3.16%--
12/152942942942940%1,000-+3.52%--
12/142942942942940%2,000-+3.89%--
12/112942942942940%1,000-+3.89%--
12/10294294294294+1.38%1,000-+3.52%--
12/032902902902900%1,000-+1.75%--
12/012902902902900%3,000-+1.4%--
11/302902902902900%1,000-+1.05%--
11/272902902902900%1,000-+1.05%--
11/262902902902900%2,000-+1.05%--
11/20290290290290-1.36%2,000-+1.05%--
11/192942942942940%3,000-+2.8%--
11/17294294294294+2.8%1,000-+2.8%--
11/042892892862860%2,000-0%--
10/302862862862860%1,000-+0.35%--
10/282862862862860%1,000-+0.35%--
10/272862862862860%2,000-+1.06%--
10/26286286286286+45.92%5,000-+1.42%--
10/23260260196196-23.44%4,000--30.25%--
10/212562562562560%1,000--9.54%--
10/20256256256256-13.51%1,000--9.54%--
10/162962962962960%1,000-+4.96%--
10/152962962962960%2,000-+5.71%--
10/13296296296296+2.07%2,000-+6.86%--
10/07290290290290+3.57%1,000-+5.84%--
10/062802802802800%1,000-+3.32%--
10/05285285280280-3.45%2,000-+4.48%--
10/02302302290290-5.54%3,000-+9.02%--
10/01313313307307-1.92%5,000-+16.73%--
09/30313313313313-0.63%2,000-+20.85%--
09/293153153153150%3,000-+23.53%--
09/28310345310315+5%16,000-+25.5%--
09/25295300295300+3.45%5,000-+21.95%--
09/24290290290290+2.47%1,000-+19.83%--
09/182832832832830%1,000-+18.41%--
09/142832832832830%1,000-+19.92%--
09/112832832832830%1,000-+21.98%--
09/102832832832830%3,000-+23.58%--
09/01284284283283+4.81%2,000-+25.22%--
08/27270270270270+8%3,000-+21.62%--
08/13250250250250-3.47%1,000-+13.64%--
08/12259259259259+2.37%1,000-+18.81%--
08/10253253253253-1.94%1,000-+17.67%--
08/03258258258258+4.88%1,000-+21.7%--
07/31246246246246+2.93%4,000-+17.7%--
07/30239239239239+2.58%2,000-+16.02%--
07/29233233233233+2.64%4,000-+14.22%--
07/28227227227227+2.71%1,000-+12.94%--
07/27221221221221+2.79%3,000-+11.06%--
07/24215215215215+0.94%1,000-+8.59%--
07/232132132132130%1,000-+8.67%--
07/222132132132130%1,000-+9.23%--
07/15213213213213-0.93%2,000-+9.79%--
07/072152152152150%1,000-+11.98%--
07/01215215215215+0.94%2,000-+13.76%--
06/26213213213213+4.93%2,000-+13.9%--
06/25203203203203+1.5%3,000-+9.73%--
06/232022022002000%3,000-+8.7%--
06/192002002002000%1,000-+8.7%--
06/122002002002000%1,000-+9.29%--
06/092002002002000%6,000-+9.29%--
06/082002002002000%3,000-+9.29%--
06/052002002002000%1,000-+9.89%--
06/04200200200200-1.96%3,000-+9.29%--
06/03204204204204-2.39%1,000-+12.09%--
06/02209209209209+7.73%3,000-+15.47%--
06/01189194189194+7.78%5,000-+8.38%--
05/29180180180180+2.86%1,000-+0.56%--
05/27183183175175-1.69%2,000--2.23%--
05/26178178178178+4.71%1,000--0.56%--
05/25170170170170+3.03%1,000--5.03%--
05/22180180165165-8.33%2,000--8.33%--
05/20180180180180-2.17%2,000-0%--
05/151841841841840%1,000-+2.22%--