株価チャート

2007/06/04～2010/03/25

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
03/253603603603600%200--2.44%--
03/11360360360360+0.28%3,000--2.44%--
03/083593593593590%300--2.97%--
03/05359359359359+1.41%200--2.97%--
03/04354354354354-6.35%300--4.32%--
03/013783783783780%200-+2.16%--
02/25378378378378-3.82%300-+2.16%--
02/18393393393393+9.47%2,000-+5.93%--
02/01359359359359+1.99%200--3.23%--
01/29352352352352+0.28%200--5.38%--
01/26353353351351-0.57%400--5.9%--
01/25365365353353-0.56%400--5.61%--
01/22350355350355-1.11%1,400--5.08%--
01/21351359351359+0.84%1,200--4.52%--
01/19356357356356-6.32%1,500--5.57%--
01/183803803803800%200-+0.53%--
01/14380380380380-3.31%100-+0.26%--
01/05393393393393+2.88%300-+3.42%--
01/04382382382382+7.3%100-+0.53%--
2009
12/30351356351356-0.56%900--6.32%--
12/28353358353358-6.53%200--6.28%--
12/25383383383383+1.32%300-0%--
12/24378378378378-3.08%100--1.31%--
12/08390390390390+0.78%300-+1.3%--
12/07387387387387+2.93%100-+0.52%--
12/013763763763760%1,200--2.34%--
11/30375376375376+1.35%400--2.59%--
11/26371371371371+5.7%200--4.13%--
11/183513513513510%2,000--9.77%--
11/16351351351351-10%600--10.23%--
11/053903903903900%500--0.76%--
11/023903903903900%200--0.76%--
10/233903903903900%300--1.02%--
10/21389390389390+5.12%1,100--1.27%--
10/20371371371371-0.27%100--6.08%--
10/163723723723720%100--5.82%--
10/15372372372372-4.62%500--6.06%--
10/143903903903900%200--2.01%--
10/133903903903900%200--2.26%--
10/09392392390390-2.01%1,800--2.5%--
10/08398398398398-0.25%100--0.75%--
10/02399399399399+0.76%700--0.99%--
10/01396396396396-0.25%200--1.98%--
09/25397397397397+3.12%200--1.98%--
09/173853853853850%400--4.94%--
09/07385385385385-2.04%600--5.17%--
09/04393393393393-5.98%300--2.96%--
09/02428429418418+5.82%600-+3.47%--
08/31401401395395+1.28%700--1.99%--
08/28391391390390-1.27%1,000--2.74%--
08/27410410395395-3.66%1,200--1.99%--
08/254104104104100%300-+2.5%--
08/24410410410410-0.73%200-+1.99%--
08/04413413413413+5.9%200-+1.98%--
07/313903903903900%100--4.41%--
07/29390390390390-7.14%100--5.34%--
07/28420420420420+3.45%100-+1.2%--
07/24406406406406+2.78%100--2.64%--
07/08395395395395+5.33%100--5.73%--
07/06410410375375-8.54%700--11.14%--
07/034104104104100%200--3.53%--
07/024104104104100%100--3.98%--
06/11410410410410-2.38%100--4.65%--
06/01420420420420-0.24%100--2.78%--
05/21375421375421-2.09%5,900--3%--
05/204304304304300%600--0.92%--
05/19375430375430+2.38%200--1.38%--
05/01420420420420+5%100--4.11%--
04/03400400400400-2.44%1,000--9.71%--
03/16410410410410+12.33%1,100--8.07%--
03/02365365365365-2.67%100--18.89%--
02/133753753753750%4,000--17.22%--
01/23375375375375+4.17%2,000--17.76%--
01/14360360360360-15.29%1,000--21.57%--
01/08425425425425+32.81%1,000--8.01%--
2008
12/25320320320320-32.49%1,000--30.89%--
11/21474474474474-1.25%5,000-+1.07%--
09/01480480480480-1.64%1,000-+2.13%--
07/244884884884880%1,000-+3.83%--
07/23488488488488+5.4%1,000-+3.17%--
05/304634634634630%4,000--2.53%--
05/224634634634630%1,000--3.14%--
05/144634634634630%1,000--3.54%--
05/094634634634630%2,000--4.34%--
04/15463463463463-1.49%1,000--4.93%--
02/134724724704700%2,000--4.28%--
02/124724724704700%2,000--5.05%--
01/314704704704700%1,000--5.43%--
01/30363470363470+11.64%3,000--5.81%--
2007
10/15423423421421-12.29%2,000--15.97%--
08/16480480480480-0.21%1,000--4.95%--
08/15480481480481-10.76%2,000--5.31%--
08/13540540539539+11.13%2,000-+5.48%--
07/20483485483485-3%2,000--5.27%--
06/27460500460500+14.94%2,000--2.91%--
06/18435435435435-3.33%14,000--16.18%--
06/084524524504500%2,000--14.61%--
06/074504504504500%2,000--15.57%--
06/06450450450450+1.35%1,000--16.67%--
06/04451452444444-5.53%8,000--18.83%--