株価チャート

2008/10/03～2009/08/03

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
08/03331331331331-2.93%1,000-+8.17%--
07/31341341341341+6.56%4,000-+11.8%--
07/243213213203200%5,000-+5.61%--
07/23320320309320+3.23%9,000-+6.31%--
07/22310310310310+3.33%2,000-+3.33%--
07/17300300300300+0.33%1,000-0%--
07/15299299299299-4.78%1,000--0.33%--
07/14314314314314-0.32%1,000-+4.67%--
07/133153153153150%3,000-+5.35%--
07/10315315315315+6.06%10,000-+6.06%--
07/07297297297297-2.62%1,000-+0.34%--
07/063053053053050%4,000-+3.39%--
07/02305305305305+1.67%2,000-+3.39%--
07/01310310300300-1.64%6,000-+1.69%--
06/30305310305305+3.39%4,000-+3.74%--
06/29300300290295-1.67%4,000-+0.68%--
06/263073073003000%6,000-+2.74%--
06/24300300300300-1.64%1,000-+3.09%--
06/233053053053050%1,000-+5.54%--
06/22300305300305+0.66%4,000-+5.9%--
06/15303303303303+1%3,000-+5.94%--
06/12300300300300+0.67%5,000-+5.26%--
06/11298298298298+2.76%2,000-+4.93%--
06/10290290290290+1.75%1,000-+2.11%--
06/08285285285285-5%5,000-0%--
06/02300300300300+5.26%5,000-+5.26%--
05/29285285285285+1.06%1,000-+0.35%--
05/27285285282282-4.41%3,000--0.7%--
05/262952952952950%1,000-+3.51%--
05/222952952952950%1,000-+3.87%--
05/21294295294295-1.67%2,000-+3.87%--
05/19300300300300+3.45%1,000-+6.01%--
05/18290290290290+4.69%1,000-+2.47%--
05/15277277277277+0.36%2,000--2.12%--
05/132772772762760%3,000--2.82%--
05/12276276276276-9.8%1,000--3.16%--
05/113063063063060%1,000-+6.99%--
05/08306306306306+5.15%2,000-+6.99%--
05/07291291291291+5.43%4,000-+2.11%--
04/28276276276276+4.15%2,000--3.16%--
04/20265265265265-1.49%5,000--7.02%--
04/14269269269269+2.67%1,000--5.94%--
04/13262262262262-1.5%1,000--8.71%--
04/01266266266266-1.48%1,000--7.32%--
03/31280280270270-1.82%7,000--5.92%--
03/30275275275275-1.43%1,000--4.18%--
03/17280280279279-6.38%2,000--2.45%--
03/042982982982980%3,000-+4.2%--
03/03298298298298+3.47%11,000-+4.56%--
02/25267288267288+0.35%5,000-+1.41%--
02/24287287287287-0.35%2,000-+1.77%--
02/122882882882880%2,000-+2.13%--
02/09288288288288+1.05%4,000-+2.49%--
02/06285285285285+1.06%1,000-+1.79%--
01/27282282282282-2.08%1,000-+0.71%--
01/262882882882880%2,000-+2.86%--
01/23283288283288+2.13%2,000-+3.23%--
01/20282282282282-6.93%2,000-+1.08%--
01/093033033033030%5,000-+8.6%--
01/083033033033030%1,000-+8.6%--
01/073033033033030%8,000-+8.99%--
01/06287303287303+5.94%3,000-+8.99%--
2008
12/252862862862860%4,000-+2.88%--
12/242862862862860%1,000-+2.51%--
12/182862862862860%3,000-+2.88%--
12/16286286286286-0.35%5,000-+2.88%--
12/15272287272287+6.3%5,000-+3.24%--
12/12270270270270+1.5%1,000--2.88%--
12/10265266265266+2.31%4,000--4.66%--
12/08270270260260-3.7%7,000--7.14%--
12/052702702702700%6,000--3.91%--
12/032702702702700%8,000--4.26%--
12/02265270265270+1.89%11,000--4.26%--
12/01265265265265+1.92%2,000--6.69%--
11/28260261260260-1.89%8,000--9.09%--
11/27265265265265-1.85%3,000--8.3%--
11/26271271270270-0.37%12,000--7.53%--
11/25271271271271+0.37%4,000--7.82%--
11/21270270270270-3.57%7,000--8.78%--
11/19280280280280-0.36%7,000--6.35%--
11/18281281280281+0.36%5,000--6.64%--
11/142802802802800%6,000--7.89%--
11/13280280280280-5.08%8,000--8.79%--
11/11295295295295-1.67%5,000--4.53%--
11/103003003003000%1,000--3.54%--
11/06300300300300-0.33%6,000--4.46%--
11/05296301295301+2.03%18,000--4.75%--
11/04285295285295+5.36%4,000--7.23%--
10/312802802802800%6,000--12.77%--
10/302802802802800%7,000--13.58%--
10/27281281280280-0.36%2,000--14.37%--
10/23282282280281-6.33%6,000--14.85%--
10/223003003003000%4,000--9.91%--
10/20300300300300+5.26%7,000--10.71%--
10/15285285285285-0.35%1,000--15.68%--
10/14286286286286+2.14%1,000--16.37%--
10/10299299280280-7.59%4,000--19.08%--
10/08335340303303-8.18%4,000--13.18%--
10/063353353303300%2,000--6.25%--
10/033303303303300%8,000--6.52%--