株価チャート

2008/02/04～2009/11/27

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
11/27174174174174-0.57%1,000--1.69%--
11/25175175175175+6.06%1,000-0%--
11/19165165165165-8.33%2,000--4.62%--
11/16180180180180-5.26%2,000-+4.65%--
11/09190190190190+4.97%1,000-+10.47%--
10/06181181181181+0.56%1,000-+5.23%--
09/30200200175180-10%14,000-+4.65%--
09/292002002002000%3,000-+16.28%--
07/312002002002000%1,000-+16.96%--
07/29200200200200+11.73%1,000-+16.96%--
06/081791791791790%7,000-+4.68%--
05/22179179179179+2.29%2,000-+3.47%--
04/221751751751750%1,000-+0.57%--
04/17175175175175-16.67%1,000-0%--
04/08210210210210+20%1,000-+18.64%--
04/02175175175175+2.94%1,000--1.13%--
03/301701701701700%1,000--4.49%--
03/091701701701700%1,000--5.56%--
03/06170170170170+1.8%1,000--6.08%--
02/271671671671670%10,000--8.74%--
2008
12/17167167167167-1.18%1,000--9.24%--
12/091691691691690%3,000--8.65%--
12/051691691691690%1,000--9.63%--
12/01169169169169+27.07%1,000--10.58%--
11/21133133133133+3.91%5,000--30%--
10/10132132128128-3.03%3,000--34.02%--
10/081321321321320%1,000--32.99%--
10/07127132127132-25.42%5,000--34.33%--
10/06177177177177-2.21%4,000--13.24%--
09/16181181181181-1.09%1,000--11.71%--
09/02184184183183+1.67%2,000--11.59%--
08/28190190180180-5.26%2,000--13.04%--
08/211901901901900%1,000--8.65%--
08/18190190190190-9.95%3,000--9.09%--
08/152112112112110%2,000-+0.96%--
08/052112112112110%4,000-+0.96%--
08/012112112112110%1,000-+1.44%--
07/292112112112110%7,000-+1.93%--
07/282112122112110%6,000-+2.43%--
07/252112112112110%4,000-+2.43%--
07/242112112112110%1,000-+2.93%--
07/232112112112110%37,000-+3.43%--
07/182112112112110%8,000-+3.43%--
07/16211211211211+7.11%5,000-+3.94%--
07/081971971971970%1,000--2.48%--
07/07197197197197-6.64%3,000--2.48%--
07/042112112112110%1,000-+3.94%--
07/01211211211211+0.48%1,000-+4.46%--
06/30210210210210-4.55%3,000-+4.48%--
06/26220220220220+2.33%1,000-+10%--
06/242152152152150%1,000-+8.04%--
06/20214215214215+2.38%2,000-+8.59%--
06/19210210210210-1.87%1,000-+6.06%--
06/18214214214214+1.9%1,000-+8.63%--
06/17210210210210+2.44%1,000-+7.14%--
06/12205205205205+1.99%1,000-+4.59%--
06/11201202201201-1.95%3,000-+3.08%--
05/23205205205205+2.5%1,000-+5.13%--
05/22198200198200+1.01%3,000-+2.56%--
05/21198198198198+1.02%2,000-+1.54%--
05/19196196196196+2.62%3,000-+0.51%--
05/15191191191191+0.53%1,000--2.05%--
05/13191191190190-2.56%2,000--2.56%--
05/07195195195195-1.52%1,000--0.51%--
04/25185198185198+4.21%4,000-+1.02%--
04/15190190190190+1.6%2,000--3.06%--
04/14187187187187-4.1%1,000--5.08%--
04/11195195195195-1.52%1,000--1.02%--
04/09198198198198-1%1,000-0%--
04/08200200200200+0.5%1,000-+1.01%--
04/04199199199199+0.51%2,000-+0.51%--
04/03190198190198+4.21%2,000-0%--
04/01186190186190+2.15%5,000--4.04%--
03/28186186186186-4.62%1,000--6.53%--
03/27195195195195+1.04%1,000--2.5%--
03/25195195193193-3.5%2,000--3.5%--
03/24200200200200+3.09%1,000-0%--
03/21194194194194+0.52%1,000--3%--
03/191931931931930%1,000--3.98%--
03/17193193193193-1.03%1,000--3.98%--
03/111951951951950%1,000--3.47%--
03/10196196195195-2.5%2,000--3.47%--
03/072002002002000%1,000--1.96%--
03/06200200200200+2.04%1,000--2.91%--
03/05200200196196-1.51%2,000--5.31%--
03/04199199199199-0.5%1,000--4.78%--
03/03200200200200-2.44%4,000--5.21%--
02/292052052052050%1,000--3.3%--
02/25205205205205+1.99%2,000--4.21%--
02/222002012002010%3,000--6.94%--
02/21200201200201-1.95%4,000--8.22%--
02/19201205201205+1.99%2,000--7.24%--
02/18200201200201+0.5%2,000--9.87%--
02/15205205200200-2.44%2,000--11.11%--
02/132052052052050%1,000--10.09%--
02/122052052052050%1,000--10.87%--
02/082052052052050%1,000--11.64%--
02/072052052052050%1,000--12.77%--
02/05205205205205+1.49%1,000--13.87%--
02/04202202202202+1%1,000--15.83%--