株価チャート

2008/05/22～2010/08/26

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
08/26180180180180-2.7%1,000-+3.45%--
08/24185185185185-2.63%1,000-+5.71%--
08/051901901901900%5,000-+8.57%--
07/27190190190190-1.55%4,000-+8.57%--
07/23193193193193+17.68%1,000-+10.92%--
06/30164164164164-2.96%1,000--5.75%--
06/29169169169169-2.87%1,000--2.87%--
06/251741741741740%1,000--0.57%--
06/23174174174174+2.96%1,000--0.57%--
06/22169169169169+3.05%1,000--3.98%--
06/18164164164164-0.61%4,000--7.34%--
06/17165165165165-2.94%4,000--7.3%--
06/16170170170170+3.66%2,000--4.49%--
06/151641641641640%1,000--7.87%--
06/141651651641640%3,000--7.87%--
06/091641641641640%2,000--7.87%--
06/07164164163164+0.61%6,000--8.38%--
06/03167167163163-6.86%4,000--8.94%--
06/02175175175175+2.34%3,000--2.78%--
06/01172172171171+0.59%4,000--4.47%--
05/31170170170170-2.86%2,000--5.03%--
05/28175175175175-7.89%1,000--2.78%--
05/10190190190190+7.34%1,000-+4.97%--
05/07177177177177-7.81%1,000--1.67%--
05/061921921921920%3,000-+6.08%--
04/271921921921920%1,000-+6.08%--
04/22192192192192+7.26%1,000-+5.49%--
04/081791791791790%7,000--1.1%--
04/061791791791790%1,000--1.1%--
04/051791791791790%3,000--1.1%--
04/02179179179179-1.1%1,000--1.1%--
03/17181181181181-4.74%1,000--0.55%--
03/051901901901900%24,000-+4.4%--
02/261901901901900%6,000-+4.97%--
02/16190190190190+2.7%1,000-+5.56%--
02/08185185185185+8.19%1,000-+3.35%--
01/28171171171171+1.18%2,000--4.47%--
01/20169169169169-0.59%1,000--5.59%--
01/19170170170170+0.59%1,000--5.03%--
01/15169169169169-2.87%2,000--5.59%--
2009
12/071741741741740%9,000--2.79%--
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%--