株価チャート

2008/12/15～2009/11/25

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
2009
11/25269269269269+3.07%2,000--14.33%--
11/24261261261261+0.38%1,000--17.67%--
11/19260260260260-0.76%1,000--18.75%--
11/18262262262262+0.77%2,000--18.89%--
11/17271271260260-3.7%10,000--20.25%--
11/16278278270270-7.85%2,000--17.93%--
11/13293293293293-3.3%3,000--11.48%--
11/09307307303303-1.62%2,000--9.01%--
11/023083083083080%5,000--7.78%--
10/28308308308308-0.65%3,000--8.06%--
10/26307310307310+0.98%3,000--7.74%--
10/23307307307307+0.66%1,000--8.9%--
10/22330330305305-7.58%2,000--9.5%--
10/203303303303300%1,000--2.37%--
10/13330330330330-5.44%2,000--1.79%--
10/05349349349349+3.87%3,000-+4.18%--
10/02336336336336+5%1,000-+0.6%--
09/28320320320320-6.71%1,000--3.9%--
09/25343343343343-2%1,000-+3%--
09/173503503503500%2,000-+5.74%--
09/09350350350350-9.56%3,000-+6.38%--
09/02387387387387+5.16%4,000-+18.35%--
09/01363368363368+8.24%2,000-+13.58%--
08/273403403403400%1,000-+5.92%--
08/263403403403400%2,000-+6.58%--
08/25335340335340+2.41%4,000-+6.92%--
08/243323323323320%2,000-+5.06%--
08/20332332332332-1.78%1,000-+5.4%--
08/17338338338338+2.42%1,000-+7.64%--
08/10330330330330-0.3%1,000-+5.43%--
08/07335335331331-1.19%5,000-+6.43%--
08/063353353353350%1,000-+8.06%--
08/04335335335335+1.21%1,000-+8.77%--
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%--