株価チャート

2008/11/07～2010/03/26

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
03/26465475465475+2.15%2,100-+1.71%--
03/254654654654650%1,500--1.48%--
03/17459470459465+1.31%4,400--2.72%--
03/154594594594590%200--5.36%--
03/12459459459459-0.22%1,100--6.71%--
03/11450460450460+2.22%6,000--7.82%--
03/09444450444450+1.35%9,000--11.07%--
03/08444444444444-0.22%100--13.62%--
03/044454454454450%15,000--14.59%--
03/02442445442445-1.11%400--15.88%--
03/01444450440450-0.44%3,900--16.2%--
02/26450452450452+0.44%2,000--16.91%--
02/25443450443450+1.12%18,000--18.48%--
02/24445455445445-0.89%4,000--20.54%--
02/17431449430449+0.45%11,000--20.95%--
02/16440447440447-1.76%6,000--22.26%--
02/154554554554550%1,000--21.96%--
02/124554554554550%1,000--23.01%--
02/094554554404550%16,000--23.91%--
02/08444455437455-3.19%15,000--24.92%--
02/05490490470470-8.02%13,000--23.45%--
02/04500511490511-1.73%29,000--17.71%--
02/035205205205200%4,000--16.93%--
02/02550550520520-8.77%2,000--17.59%--
02/01570570570570-5%1,000--10.52%--
01/29600600600600-3.23%2,000--6.25%--
01/28625630615620-2.36%8,000--3.28%--
01/25630635630635+0.16%6,000--1.09%--
01/22630634630634-2.31%2,000--1.4%--
01/04640649640649+2.2%7,000-+0.93%--
2009
12/256356356356350%1,000--1.24%--
12/186356356356350%1,000--1.24%--
12/10630635630635-0.78%2,000--1.24%--
12/03640640640640+0.79%3,000--0.62%--
12/01635635635635-0.63%1,000--1.4%--
11/25635639625639-0.16%5,000--0.78%--
11/16640640640640-0.16%2,000--0.62%--
11/13641641641641-0.31%1,000--0.47%--
11/126406436406430%6,000-0%--
11/056316436316430%12,000-+0.31%--
11/026406436406430%2,000-+0.63%--
10/30643643643643-0.46%2,000-+0.78%--
10/26646646646646-0.31%1,000-+1.57%--
10/21647648647648-0.15%5,000-+2.21%--
10/156496496496490%5,000-+2.85%--
10/05645649645649+0.62%2,000-+3.18%--
10/01635645635645-0.62%2,000-+3.2%--
09/286296496296490%8,000-+4.34%--
09/24644649644649+0.78%6,000-+5.02%--
09/16635644625644-0.16%5,000-+4.89%--
09/10645645645645+0.78%1,000-+5.74%--
09/08630640630640-1.39%2,000-+5.61%--
08/25649649649649-0.15%1,000-+7.63%--
08/10650650650650+0.78%2,000-+8.51%--
08/07645645645645+1.57%2,000-+8.4%--
08/06620635620635-0.78%17,000-+7.45%--
08/04630640630640-1.54%2,000-+8.84%--
08/036506506506500%1,000-+11.11%--
07/30625650625650+2.36%13,000-+11.88%--
07/23610635610635+0.79%13,000-+9.86%--
07/226306306306300%1,000-+9.57%--
07/15610630610630+1.61%12,000-+10.14%--
06/23600620600620+3.33%24,000-+8.96%--
06/185706005706000%20,000-+5.82%--
06/105806005806000%8,000-+6.19%--
06/08600600600600+1.69%1,000-+6.38%--
06/05590590590590-1.67%1,000-+4.98%--
06/02590600590600+1.69%2,000-+6.95%--
06/01580590578590+1.72%8,000-+5.36%--
05/27580580580580+2.11%1,000-+3.76%--
05/25558568558568+1.97%10,000-+1.79%--
05/215575575575570%10,000--0.18%--
05/14555557555557+0.36%6,000-0%--
05/13535555535555+2.78%36,000--0.18%--
05/07539540539540-1.1%13,000--2.7%--
04/27546546546546-1.09%1,000--1.62%--
04/21540552540552-0.54%6,000--0.54%--
04/20549555549555+1.28%8,000-+0.18%--
04/07548548548548-0.54%10,000--0.9%--
03/31530551530551-0.18%14,000--0.36%--
03/24542552532552-1.25%6,000--0.18%--
03/175405595405590%3,000-+1.08%--
03/05559559559559-1.58%4,000-+1.27%--
02/25568568568568+0.71%4,000-+2.9%--
02/24540564540564+2.73%7,000-+2.36%--
02/18549549549549-1.96%2,000--0.18%--
01/19560560560560-1.41%1,000-+1.82%--
01/13567568567568+1.61%16,000-+3.27%--
01/08550559550559-1.41%3,000-+1.64%--
2008
12/30567567567567-0.18%3,000-+3.09%--
12/25568568568568+1.43%1,000-+3.27%--
12/19560560560560-1.41%1,000-+2%--
12/15567568567568+0.53%6,000-+3.27%--
12/12560565560565+0.89%10,000-+2.73%--
11/28554560554560+0.9%10,000-+1.82%--
11/26550555550555+0.91%3,000-+0.91%--
11/25534550534550+3%7,000-0%--
11/20529534529534+0.75%4,000--2.73%--
11/14520530520530-0.75%3,000--3.64%--
11/07534534534534-0.19%1,000--3.09%--