株価チャート

2008/11/05～2010/01/28

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
20158/1, 株式分割 1→2
20149/1, 株式分割 1→2
2010
01/28227227227227-1.52%2,000--5.63%--
01/222302302302300%4,000--4.17%--
01/18232234226230-7.44%12,000--4.17%--
01/15239249239249-0.6%12,000-+3.11%--
01/14250250250250+2.77%8,000-+4.17%--
01/13243243243243-5.81%2,000-+1.78%--
01/12258258258258-0.19%8,000-+8.51%--
01/08259259259259+5.08%16,000-+9.64%--
01/07246246246246-1.4%6,000-+4.79%--
01/06250250250250+4.06%2,000-+6.73%--
2009
12/30248248240240-2.54%4,000-+3%--
12/29246246246246+1.44%2,000-+6.14%--
12/24238243238243+1.15%6,000-+5.54%--
12/22240240240240-6.71%4,000-+5.26%--
12/10257259257257+7.19%18,000-+13.33%--
12/04240240240240+2.67%4,000-+6.67%--
11/26234234234234-6.31%4,000-+4.82%--
11/10250250250250+5.05%20,000-+12.39%--
11/022382382382380%2,000-+7.95%--
10/27238238238238-0.52%4,000-+8.45%--
10/09239239239239+4.49%12,000-+9.52%--
10/08229229229229+2.24%2,000-+5.79%--
10/05224224224224+2.41%2,000-+3.95%--
09/28219219218218+0.11%4,000-+1.99%--
09/17218218218218-3.11%4,000-+2.35%--
09/14225225225225-7.22%6,000-+6.13%--
09/11249249243243-1.02%12,000-+14.93%--
09/10242245242245+6.52%10,000-+17.22%--
08/26225230223230+5.14%8,000-+10.58%--
08/25219219219219+0.57%2,000-+6.19%--
08/24218218218218-0.11%2,000-+5.58%--
08/18218218218218-8.22%2,000-+6.22%--
08/12237237237237+4.4%12,000-+16.3%--
08/11227227227227+5.09%16,000-+11.95%--
08/10216216216216+5.49%4,000-+7.05%--
08/07205205205205+1.11%4,000-+1.99%--
07/28203203203203+0.75%4,000-+0.87%--
07/15201201201201-4.96%4,000-+0.12%--
07/10212212212212+5.22%8,000-+5.88%--
07/03201201201201+0.12%2,000-+0.63%--
06/30201201201201+0.37%4,000-+0.5%--
06/232002002002000%2,000-+0.63%--
06/16200200200200-4.64%2,000-+0.63%--
06/10210210210210+5%6,000-+5%--
06/092002002002000%2,000-+0.5%--
06/08200200200200+1.52%30,000-+0.5%--
06/05200200197197-1.5%16,000--1.5%--
06/042002002002000%54,000-0%--
06/03200200200200+1.91%14,000-0%--
05/29196196196196-1.88%4,000--1.88%--
05/222002002002000%2,000--0.5%--
05/202002002002000%2,000--0.5%--
05/15200200200200+1.27%2,000--0.5%--
05/11198198198198-1.25%4,000--1.74%--
05/072002002002000%4,000--0.5%--
05/012002002002000%2,000--0.5%--
04/282002002002000%2,000--0.99%--
04/16200200200200-2.44%4,000--1.48%--
04/10205205205205+1.23%10,000-+0.49%--
04/03203203203203+1.25%4,000--1.22%--
03/27200200200200+3.63%2,000--3.38%--
03/25193193193193-0.77%4,000--7.21%--
03/23196196195195-0.89%8,000--7.38%--
03/171961961961960%2,000--6.99%--
03/101961961961960%2,000--7.86%--
03/06196196196196-0.63%2,000--8.29%--
03/05195198195198-4.82%6,000--7.71%--
03/04203208203208+2.34%8,000--3.49%--
03/03203203203203-0.12%2,000--5.7%--
02/27208208203203+0.12%4,000--5.58%--
02/25203203203203+0.12%2,000--5.7%--
02/24203203203203-2.41%4,000--5.81%--
02/192082082082080%4,000--3.94%--
02/10208208208208+2.47%2,000--3.94%--
02/02201203201203+0.5%4,000--6.25%--
01/30207207202202+0.5%4,000--6.71%--
01/26201201201201-0.99%4,000--7.18%--
01/19203203203203+1.89%4,000--6.25%--
01/16198199198199-0.63%6,000--7.99%--
01/15213213200200-10.11%10,000--7.41%--
01/14223223223223+0.23%4,000-+3.01%--
01/13225225222222-1.33%8,000-+3.26%--
01/09225225225225-4.36%6,000-+5.14%--
01/07235235235235-3.98%4,000-+9.93%--
01/05238245238245+3.27%4,000-+15.02%--
2008
12/30237237237237+0.74%2,000-+12.44%--
12/29235237235236+1.84%26,000-+12.14%--
12/25237237231231-2.63%12,000-+10.12%--
12/24233238230238+7.95%14,000-+13.1%--
12/19220220220220+2.92%2,000-+4.76%--
12/17214214214214+0.59%2,000-+1.79%--
12/16213213213213+3.03%4,000-+1.19%--
12/15206206206206+0.61%2,000--2.25%--
12/11205205205205+2.5%2,000--3.3%--
12/10200200200200-6.98%6,000--5.66%--
12/03215215215215+1.18%4,000-+0.94%--
12/012132132132130%2,000--0.7%--
11/13213213213213+8.97%4,000--1.16%--
11/06207207183195-5.8%26,000--9.72%--
11/05207207207207+0.98%4,000--5.05%--