株価チャート

2008/05/22～2009/10/15

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
2009
10/15305320305320+4.92%600--2.74%--
10/14305305305305-4.69%400--7.29%--
10/13300320300320-3.03%500--2.74%--
09/29330330330330-2.94%100-+0.3%--
09/28340340340340-1.45%1,500-+3.34%--
09/25335345335345+2.99%3,200-+5.18%--
09/24335335335335+3.08%500-+2.76%--
09/08325325325325-1.52%500-0%--
08/31333333330330-1.2%700-+1.54%--
08/27334334334334+5.7%1,500-+2.77%--
08/26335335316316-5.67%1,000--2.17%--
08/253353353353350%2,800-+3.72%--
08/24334335334335+1.82%500-+4.36%--
08/213293293293290%300-+3.13%--
08/193293293293290%2,000-+3.79%--
08/12329329329329-0.3%1,100-+4.11%--
08/11330330330330+4.1%400-+4.76%--
08/07317317317317-5.65%1,000-+0.63%--
07/303363363363360%900-+7.35%--
07/293363363363360%300-+8.39%--
07/28336336336336-0.59%900-+8.74%--
07/27338338338338+2.42%1,600-+10.1%--
07/243353383303300%10,400-+8.2%--
07/23319335319330+3.45%6,200-+8.91%--
07/223193193193190%600-+5.63%--
07/21319319319319+3.57%300-+5.98%--
07/15308308308308-3.75%100-+2.33%--
07/143203203203200%100-+6.67%--
06/293203203203200%1,200-+7.02%--
06/25320320320320+8.47%2,800-+7.38%--
06/24315315295295-6.35%1,000--0.34%--
06/23315315315315-1.56%500-+6.06%--
06/163203203203200%500-+8.11%--
06/15320320320320+6.67%7,400-+8.47%--
06/113003003003000%500-+2.04%--
06/09300300300300+0.33%1,100-+2.04%--
06/05299299299299+6.79%500-+2.4%--
06/032802802802800%800--4.11%--
06/01280280280280-8.2%1,300--4.11%--
05/27305305305305-1.61%2,000-+4.1%--
05/263103103103100%1,000-+6.16%--
05/25300310300310+12.73%3,000-+6.9%--
05/202752752752750%1,000--4.51%--
05/13275275275275-8.33%1,000--4.18%--
04/27300300300300+3.09%1,000-+3.81%--
04/24286291286291+3.56%2,000-+0.69%--
04/23280281280281-3.1%2,000--3.1%--
04/22290290290290-3.33%1,000-0%--
03/25300300300300+0.33%4,000-+3.81%--
03/24299299299299-0.33%1,000-+3.46%--
02/273003003003000%1,000-+3.45%--
02/25299300299300+3.81%3,000-+3.45%--
02/242892892892890%1,000--0.69%--
02/192892892892890%1,000--1.37%--
02/18289289289289-3.67%1,000--1.7%--
01/26300300300300+0.33%3,000-+1.69%--
01/23299299299299+2.05%4,000-+1.01%--
01/222932932932930%1,000--1.68%--
2008
12/262932932932930%1,000--2.33%--
12/25293293293293+9.33%4,000--2.98%--
12/15268268268268-10.37%1,000--11.26%--
12/10298299298299+8.73%8,000--1.97%--
11/27275275275275-6.78%1,000--10.42%--
11/262952952952950%2,000--4.53%--
11/25295295295295+13.46%3,000--5.45%--
11/21260260260260+4%1,000--17.2%--
11/182502502502500%1,000--21.38%--
11/14250250250250-25.15%10,000--22.6%--
10/24334334334334+11.71%3,000-+2.14%--
10/222992992992990%1,000--8.56%--
10/14299299299299+6.79%1,000--9.12%--
09/30280280280280+1.45%1,000--15.66%--
09/29276276276276-11.25%1,000--17.61%--
09/26325325311311-4.31%2,000--7.99%--
09/25325325325325+8.33%4,000--4.41%--
09/22300300300300-7.41%1,000--12.28%--
08/27324324324324-0.31%1,000--5.81%--
08/263253253253250%1,000--5.8%--
08/25325325325325+8.33%3,000--6.34%--
08/08300300300300-11.76%5,000--13.79%--
08/07340340340340+0.59%1,000--2.86%--
08/05338338338338-0.59%1,000--3.43%--
07/303403403403400%3,000--2.86%--
07/25340340340340+9.68%10,000--3.13%--
07/24310310310310-8.82%1,000--11.68%--
07/23340340340340-4.23%1,000--3.95%--
07/18355355355355+9.91%1,000-+0.57%--
07/15323323323323-9.78%1,000--8.24%--
07/143583583583580%1,000-+1.7%--
07/09358358358358+0.28%1,000-+1.99%--
07/02357357357357-0.28%1,000-+2.29%--
06/263583583583580%1,000-+2.87%--
06/25358358358358+6.87%3,000-+3.47%--
06/20325335325335-6.94%2,000--2.62%--
06/133603603603600%6,000-+5.26%--
06/12360360360360+0.28%2,000-+5.57%--
06/10359359359359+1.13%1,000-+5.59%--
06/09355355355355-1.93%1,000-+4.41%--
05/23360362360362+0.84%3,000-+6.16%--
05/22359359359359-0.28%1,000-+4.97%--