株価チャート

2009/04/27～2010/07/21

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
07/21474474474474-5.2%1,100-+4.87%--
07/155005005005000%100-+10.86%--
07/135005005005000%800-+11.36%--
07/12478500478500+6.38%1,000-+11.86%--
07/09470470470470+4.44%900-+5.62%--
07/08450450450450+1.58%300-+1.35%--
06/304434434434430%1,300--0.23%--
06/29443443443443-0.67%500--0.67%--
06/28446446446446+1.83%300--0.45%--
06/25438438438438+1.86%700--2.88%--
06/23412430412430+4.88%1,100--5.29%--
06/184104104104100%200--10.09%--
06/17406410406410-4.65%1,100--10.28%--
06/16430430430430+4.88%200--5.91%--
06/03435435410410-7.03%1,600--10.09%--
05/31441441441441+5%1,600--3.92%--
05/284204204204200%2,300--8.89%--
05/274204204204200%300--8.89%--
05/25420420420420-6.67%500--8.7%--
05/194504504504500%100--1.75%--
05/174504504504500%100--1.1%--
05/07450450450450-10%200--0.22%--
04/30520520500500-0.79%1,400-+11.61%--
04/28496504496504+5%300-+13.77%--
04/27464480464480+3.45%300-+9.59%--
04/26440464440464+3.11%1,200-+6.18%--
04/234504504504500%100-+3.21%--
04/22450450450450+1.12%100-+4.17%--
04/214454454454450%100-+3.97%--
04/19445445445445+1.14%100-+4.71%--
04/16450450440440-13.21%1,100-+4.51%--
04/08507507507507+1.6%100-+21.29%--
03/30499499499499-0.2%100-+21.12%--
03/29510510500500-2.53%200-+23.46%--
03/26513513513513+4.91%1,400-+29.22%--
03/25489489489489+14.52%300-+25.38%--
03/24427427427427+1.91%300-+11.2%--
03/19419419419419+1.95%200-+9.97%--
03/18411411411411-16.12%500-+8.73%--
03/02490490490490-0.81%600-+31.02%--
03/01416494416494+19.04%1,100-+34.24%--
02/26404415404415+7.79%1,400-+14.64%--
02/25385385385385+2.67%100-+6.94%--
02/24368375368375+2.46%600-+4.46%--
02/22366366366366+0.27%300-+2.23%--
02/18365365365365+1.11%100-+2.24%--
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%--