株価チャート

2008/07/28～2010/02/09

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
02/09361361361361-4.75%100-+1.12%--
02/03377396371379-3.56%800-+5.57%--
02/02370393370393-12.67%1,700-+8.86%--
02/01458458450450+2.97%1,400-+24.31%--
01/29437437437437+23.1%1,000-+21.39%--
01/25355355355355+1.43%1,000--1.11%--
01/05350350350350+0.29%3,000--2.78%--
2009
12/30344349344349-2.79%3,000--3.59%--
12/29364364359359-1.37%2,000--1.37%--
12/14364364364364+5.51%2,000-0%--
12/11345345345345+5.83%1,000--4.96%--
12/10326326326326+3.16%1,000--10.19%--
12/04316316316316-7.06%1,000--12.71%--
12/013403403403400%1,000--6.34%--
11/30340340340340+1.49%2,000--6.34%--
11/27335335335335-1.47%1,000--7.97%--
11/25340340340340+4.94%1,000--6.59%--
11/10324324324324-2.99%1,000--10.99%--
11/05334334334334-6.96%1,000--8.24%--
10/30359359359359-0.28%1,000--0.83%--
10/29365365360360+1.41%2,000-0%--
10/27345355340355-1.39%3,000--0.84%--
10/15360360360360+10.43%1,000-+1.12%--
10/14326326326326-14.21%4,000--7.91%--
10/08380380380380-7.32%1,000-+7.95%--
09/304194194004100%3,000-+17.82%--
09/29410410410410-3.53%1,000-+19.88%--
08/31430430425425+6.52%2,000-+26.11%--
08/04399399399399-2.44%1,000-+20.91%--
07/31409409409409+4.6%2,000-+25.85%--
07/29391391391391-3.69%1,000-+22.19%--
07/27406406406406+4.91%6,000-+28.89%--
07/22387387387387+4.88%3,000-+24.84%--
07/21369369369369+8.85%1,000-+20.2%--
07/17339339339339+4.95%4,000-+11.15%--
07/16323323323323+2.54%3,000-+6.6%--
07/13315315315315-7.35%1,000-+3.96%--
07/03340340340340-2.86%1,000-+11.84%--
07/023503503503500%1,000-+14.75%--
06/30350350350350+2.94%1,000-+15.13%--
06/29345345340340+1.19%2,000-+12.96%--
06/26336336336336+5.99%1,000-+12%--
06/24317317317317+5.67%1,000-+5.67%--
06/193003003003000%1,000-0%--
06/03300300300300-0.66%2,000-0%--
06/02302305302302-4.73%3,000-+0.67%--
05/29317317317317+4.97%2,000-+6.02%--
05/27302302302302+5.96%2,000-+1.68%--
05/25285285285285+4.01%1,000--3.72%--
05/22274274274274+2.24%1,000--6.8%--
05/18268268268268-3.6%1,000--8.84%--
04/30278278278278+4.91%2,000--5.12%--
04/28265265265265-1.85%1,000--9.25%--
04/272702702702700%3,000--7.22%--
04/17270270270270-3.57%2,000--6.57%--
04/07280280280280-1.75%1,000--2.78%--
04/03285285285285-8.36%1,000--0.7%--
03/26311311311311+0.65%3,000-+9.12%--
03/25309309309309+10.36%1,000-+9.19%--
03/18280280280280-15.41%1,000-+0.36%--
02/27331331331331-4.34%3,000-+19.49%--
01/30346346346346-0.57%1,000-+26.74%--
01/27348348348348+4.82%1,000-+28.41%--
2008
12/30332332332332+15.28%4,000-+23.42%--
12/25288288288288-7.1%1,000-+7.06%--
12/19310310310310-6.06%1,000-+14.81%--
12/17330330330330+3.13%1,000-+23.13%--
12/15320320320320+3.23%4,000-+19.4%--
12/12300310300310+8.39%2,000-+16.1%--
12/04280286280286+5.93%4,000-+7.12%--
12/03270270270270-5.59%1,000-+0.75%--
11/28286286286286+10%3,000-+5.93%--
11/25260260260260+2.77%1,000--4.41%--
11/14253253253253-1.94%1,000--8%--
11/10258258258258-0.39%1,000--7.19%--
11/05259259259259+12.12%2,000--8.48%--
11/04231231231231-4.15%1,000--19.51%--
10/31241241241241+4.78%2,000--17.18%--
10/27255255230230-8%4,000--22.3%--
10/24245250245250+4.17%2,000--16.67%--
10/23240240240240-5.88%1,000--21.31%--
10/15255255255255+4.08%1,000--17.48%--
10/14245245245245+16.67%1,000--21.73%--
10/09210210210210-6.67%3,000--33.96%--
10/08225225225225-4.26%3,000--30.56%--
10/07235235235235-21.67%2,000--28.57%--
10/02300300300300-0.99%1,000--10.18%--
10/01303303303303-6.19%1,000--9.82%--
09/26323323323323+4.87%2,000--4.72%--
09/25308308308308+10%1,000--9.41%--
09/16280280280280-11.11%1,000--18.13%--
08/29315315315315+5%2,000--8.7%--
08/28301301300300-4.76%3,000--13.79%--
08/27315315315315+5%2,000--10%--
08/25300300300300-6.25%9,000--14.77%--
08/13320320320320-4.48%1,000--9.6%--
08/11335335335335-2.62%2,000--5.9%--
07/31344344344344+1.18%2,000--3.37%--
07/30340340340340-5.56%1,000--4.76%--
07/28350360350360-0.83%2,000-+0.56%--