株価チャート

2008/09/01～2010/03/26

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
03/26580580580580+3.57%1,000--4.76%--
03/25569569560560-8.05%3,000--8.5%--
03/09609609609609+1.5%1,000--0.98%--
03/08615615600600-2.44%2,000--2.44%--
03/016156156156150%2,000--0.32%--
02/266156156156150%1,000--0.65%--
02/09615615615615-2.23%1,000--0.65%--
02/08629629629629+1.62%1,000-+1.45%--
02/016196196196190%1,000-0%--
01/266196196196190%1,000-0%--
01/086196196196190%1,000-0%--
01/07619619619619+3.51%1,000-0%--
2009
12/28598598598598+4.91%1,000--3.7%--
12/24570570570570-7.77%1,000--8.51%--
12/16618618618618+4.92%1,000--1.28%--
12/15619619589589-4.85%2,000--5.76%--
12/14619619619619+1.64%1,000--1.43%--
12/11609609609609+5%1,000--3.49%--
12/08620620580580-10.77%2,000--8.23%--
12/07650650650650+3.17%1,000-+2.85%--
12/01630630630630+3.28%1,000-0%--
11/27610610610610+1.67%1,000--2.71%--
11/26600600600600+1.52%1,000--4%--
11/02650650591591-9.08%2,000--4.98%--
10/26650650650650-2.26%1,000-+4.67%--
10/08665665665665+4.89%1,000-+7.78%--
10/07634634634634+3.09%1,000-+3.59%--
10/06615615615615-5.38%1,000-+0.99%--
09/28650650650650-0.91%1,000-+7.26%--
09/08656656656656+4.96%1,000-+9.15%--
09/07625625625625-0.32%1,000-+5.04%--
09/01627627627627+1.79%1,000-+6.09%--
08/26616616616616-1.91%1,000-+4.94%--
08/10628628628628+1.45%1,000-+7.72%--
08/07619619619619+2.82%1,000-+7.28%--
07/31602602602602-11.73%3,000-+5.06%--
07/27682682682682+4.92%1,000-+19.86%--
07/17650650650650+1.72%1,000-+15.86%--
07/16639639639639+10.17%1,000-+14.93%--
07/13650650580580-14.45%4,000-+4.5%--
07/106786786786780%2,000-+21.94%--
07/09678678678678+4.95%2,000-+22.6%--
07/08646646646646+10.05%2,000-+17.67%--
07/01587587587587-0.17%1,000-+7.71%--
06/29588588588588+5%1,000-+8.09%--
06/26560560560560+2.19%1,000-+3.32%--
06/09548548548548+0.18%1,000-+1.48%--
06/08547547547547-0.36%1,000-+1.3%--
06/01549549549549-1.26%1,000-+1.86%--
05/26556556556556+4.91%1,000-+3.15%--
05/25530530530530-5.19%1,000--1.85%--
05/08559559559559+1.45%1,000-+2.76%--
05/07551551551551+4.95%1,000-+0.92%--
04/27525525525525+5%1,000--4.2%--
04/10500500500500-5.48%4,000--8.93%--
04/08529529529529+1.73%1,000--3.99%--
04/07520520520520+1.17%1,000--6.14%--
04/01514514514514+2.8%1,000--7.72%--
03/275205205005000%2,000--10.71%--
03/265005005005000%1,000--11.35%--
03/255005005005000%1,000--11.97%--
03/23500500500500-1.38%1,000--12.59%--
03/17537537507507-18.23%3,000--11.67%--
03/10620620620620+2.48%1,000-+8.01%--
03/09605605605605-0.33%1,000-+6.14%--
03/02607607607607+4.84%1,000-+6.87%--
02/26579579579579+4.89%1,000-+2.3%--
02/12552552552552-0.72%1,000--2.3%--
02/10556556556556+3.73%1,000--1.59%--
02/09536536536536+3.88%1,000--5.63%--
02/03516516516516-5.49%1,000--9.63%--
02/02546546546546+5%1,000--5.04%--
01/29520520520520-3.7%1,000--10.03%--
01/27600600540540-9.85%3,000--7.22%--
01/26599599599599-3.07%1,000-+2.57%--
01/08618618618618-0.16%1,000-+5.82%--
01/07619619619619+6.36%1,000-+6.36%--
2008
12/26582582582582+5.43%1,000--0.17%--
12/245525525525520%1,000--5.8%--
12/17672672552552-9.51%3,000--6.44%--
12/15610610610610+1.67%1,000-+2.52%--
12/12600600600600+0.84%1,000-+0.67%--
12/11595595595595+0.17%1,000-+0.17%--
12/09594594594594-0.17%1,000-+0.51%--
12/08595595595595-0.5%1,000-+1.02%--
12/02598598598598+10.13%1,000-+2.05%--
11/27543543543543+3.82%1,000--6.86%--
11/26523523523523+3.98%1,000--10.14%--
11/25503503503503-10.18%1,000--13.43%--
11/105605605605600%1,000--3.61%--
11/075605605605600%1,000--2.95%--
11/045605605605600%1,000--2.78%--
10/27560560560560-8.94%1,000--2.61%--
10/086156156156150%1,000-+7.33%--
10/076156156156150%1,000-+8.08%--
09/296156156156150%1,000-+9.04%--
09/266156156156150%1,000-+10.02%--
09/09615615615615+1.49%1,000-+10.81%--
09/08606606606606+1.51%1,000-+8.99%--
09/01597597597597+4.92%1,000-+7.18%--