株価チャート

2009/05/26～2010/11/05

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
11/05285285285285+1.79%4,000--10.09%--
11/04295295280280+3.32%3,000--11.95%--
11/02271271271271-1.81%1,000--15.05%--
10/29282282276276-4.83%10,000--14.02%--
10/28293293290290-3.65%2,000--10.22%--
10/273003013003010%2,000--7.67%--
10/14307307301301-4.44%3,000--8.23%--
10/053153153153150%2,000--4.55%--
10/04315315315315-2.17%2,000--4.55%--
10/01322322322322-2.42%1,000--2.72%--
09/28330330330330-2.65%1,000--0.6%--
09/153393393393390%1,000-+1.8%--
09/133393393393390%1,000-+1.19%--
09/093393393393390%1,000-+0.59%--
09/083393393393390%1,000-+0.3%--
09/063393393393390%2,000--0.29%--
09/033393393393390%1,000--0.88%--
09/02339339339339-0.29%60,000--1.45%--
08/25340340340340-2.86%1,000--1.45%--
08/053503503503500%4,000-+0.86%--
08/03350350350350+9.38%1,000-+0.57%--
07/15318320318320+3.23%3,000--8.57%--
07/08310310310310+2.31%3,000--12.18%--
07/06303303303303+0.66%1,000--14.89%--
07/05305305301301-1.31%3,000--16.16%--
07/02302305302305-1.61%4,000--15.98%--
07/01309310305310-4.62%7,000--15.53%--
06/25330330325325-0.31%2,000--12.16%--
06/24337337326326-5.51%8,000--12.37%--
06/22345345345345-1.43%1,000--7.75%--
06/16349350349350+0.29%2,000--6.91%--
06/15349349349349+4.8%1,000--7.43%--
06/09333333333333-0.6%1,000--11.9%--
06/073403453353350%16,000--11.61%--
06/04335335335335-6.94%2,000--12.07%--
06/03367367360360-7.69%11,000--6.01%--
05/313903903903900%1,000-+1.83%--
05/25383390383390+4%8,000-+1.83%--
05/21383383360375-4.09%15,000--2.34%--
05/20391391391391+2.09%7,000-+1.56%--
05/17370383369383+0.79%6,000--0.52%--
05/143803803803800%1,000--1.55%--
05/11380380380380+0.26%1,000--1.81%--
05/063793803793790%5,000--2.32%--
04/15379379379379-4.05%1,000--2.57%--
04/143953953953950%1,000-+1.28%--
04/06395395395395+3.95%2,000-+1.28%--
03/30380380380380-3.31%1,000--2.56%--
03/263863933863930%2,000-+0.51%--
03/25393393393393-0.25%1,000-+0.51%--
03/23394394394394+0.51%1,000-+0.77%--
03/15392392392392+4.26%1,000-0%--
03/11376376376376-1.57%1,000--4.33%--
03/03382382382382-1.8%1,000--3.54%--
02/09389389389389+4.29%2,000--2.26%--
02/05373373373373+1.36%1,000--6.75%--
02/023683683683680%1,000--8.68%--
01/28376376368368-2.13%2,000--9.14%--
01/27376376376376-2.08%1,000--7.84%--
01/18384384384384+4.35%1,000--6.57%--
01/14368368368368-8%5,000--11.11%--
01/13400400400400-1.23%1,000--4.08%--
01/054054054054050%1,000--3.11%--
2009
12/25405405405405+1.25%1,000--3.57%--
12/21400400400400-0.5%1,000--5.21%--
12/18402402402402+0.5%1,000--4.96%--
12/174004004004000%1,000--6.54%--
12/114004004004000%1,000--7.62%--
12/074004004004000%1,000--8.88%--
12/02399400399400-0.25%3,000--9.91%--
11/064014014014010%1,000--11.28%--
11/024014014014010%1,000--12.83%--
10/304014014014010%1,000--14.13%--
10/054014014014010%2,000--15.58%--
10/024014014014010%1,000--16.63%--
10/01401401401401-6.96%1,000--17.66%--
09/104304314304310%2,000--12.4%--
09/09431431431431-3.15%1,000--12.58%--
09/084454454454450%1,000--9.92%--
09/04445445445445+2.3%1,000--10.1%--
08/314354354354350%1,000--12.3%--
08/274354354354350%2,000--12.3%--
08/26435435435435-4.4%1,000--12.12%--
08/134554554554550%1,000--7.71%--
08/07455455455455+3.41%3,000--6.95%--
08/05440440440440+0.92%1,000--9.47%--
08/03436436436436-0.91%1,000--9.73%--
07/31440440440440-4.35%1,000--8.52%--
07/24460460460460+6.98%1,000--3.97%--
07/22440440430430-17.31%2,000--9.47%--
07/075205205205200%1,000-+9.94%--
06/16520520520520-5.45%1,000-+11.35%--
06/15550550550550+1.85%1,000-+19.05%--
06/05580580540540-8.47%5,000-+18.68%--
06/02580590580590-0.67%3,000-+31.4%--
06/01590594590594+2.41%2,000-+34.69%--
05/29600600580580-2.52%2,000-+34.26%--
05/28600600590595+5.31%5,000-+40.33%--
05/27565565565565+1.8%3,000-+35.49%--
05/26530555520555+4.72%11,000-+34.71%--