株価チャート

2008/12/15～2010/03/29

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
03/29421421421421-8.48%1,000-+7.67%--
03/26460460460460+0.88%2,000-+17.95%--
03/244644644564560%5,000-+18.13%--
03/23456456456456+21.28%2,000-+19.37%--
03/17376376376376-2.08%1,000--0.53%--
03/15384384384384-1.29%2,000-+2.13%--
03/04389389389389+1.04%5,000-+3.73%--
03/03385385385385+3.49%1,000-+2.94%--
03/023723723723720%2,000--0.53%--
02/26372372372372-2.11%1,000--0.53%--
02/25362380362380+2.7%3,000-+1.6%--
02/24370370370370-3.9%1,000--0.8%--
02/153853853853850%1,000-+3.22%--
02/04370385370385-7.67%3,000-+3.22%--
02/03417417417417+4.77%4,000-+11.8%--
02/023983983983980%4,000-+7.28%--
02/01380398380398+7.57%2,000-+7.57%--
01/25370370370370-1.86%1,000-0%--
01/22377377377377-0.26%1,000-+1.89%--
01/153783783783780%1,000-+1.89%--
01/05378378378378+4.71%1,000-+1.61%--
01/04361361361361+0.28%1,000--3.22%--
2009
12/22360360360360-4.51%1,000--4%--
12/163773773773770%4,000-0%--
12/153773773773770%6,000-0%--
12/14362377362377+4.14%2,000--0.26%--
12/01362362362362-0.28%4,000--4.23%--
11/26350363350363+3.71%2,000--4.47%--
11/25350350350350+3.86%1,000--7.89%--
11/19337337337337-6.91%1,000--11.55%--
11/163623623623620%1,000--5.48%--
11/13362362362362-3.21%1,000--5.48%--
11/113743743743740%2,000--2.35%--
11/09374374374374+0.27%1,000--2.35%--
11/04373373373373+3.61%1,000--2.61%--
11/02355360355360-5.26%2,000--6.01%--
10/303803803803800%5,000--0.78%--
10/293803803803800%1,000--0.52%--
10/28380380380380+1.33%1,000--0.26%--
10/23373375373375+1.9%2,000--1.32%--
10/22368368368368-5.15%1,000--2.9%--
10/153883883883880%2,000-+2.37%--
09/30388388388388-1.27%4,000-+2.92%--
09/24393393393393-2.72%1,000-+4.52%--
09/15404404404404-0.25%1,000-+8.02%--
09/034084084054050%10,000-+8.87%--
09/024054054054050%5,000-+9.46%--
09/01404405404405+3.32%3,000-+10.05%--
08/28390392390392+0.51%2,000-+7.1%--
08/26390390390390-0.51%1,000-+7.14%--
08/03391392391392+0.51%2,000-+7.99%--
07/31390390390390+2.63%3,000-+8.03%--
07/293803803803800%1,000-+5.56%--
07/27380380380380-0.26%1,000-+5.85%--
07/16381381381381+3.81%1,000-+6.72%--
07/15367367367367+1.66%1,000-+3.09%--
07/10361361361361-1.1%1,000-+1.4%--
07/07365365365365-3.95%1,000-+2.82%--
06/30370399370380+2.7%8,000-+7.04%--
06/25359370359370+4.52%4,000-+4.52%--
06/23359359354354-1.94%3,000-+0.28%--
06/22361361361361+2.85%2,000-+1.98%--
06/18352352351351-1.4%2,000--0.57%--
06/17358358356356-1.11%4,000-+1.42%--
06/16361361360360+1.69%3,000-+2.56%--
06/15357357354354+0.57%2,000-+0.28%--
06/12352352352352-0.56%1,000--0.56%--
06/11354354354354+1.14%1,000--0.28%--
06/103503503503500%3,000--1.41%--
06/09354354350350-1.13%2,000--1.41%--
06/083543543543540%1,000--0.56%--
06/04354354354354+1.14%2,000--0.56%--
06/03354354350350-1.13%2,000--1.69%--
06/023543543543540%1,000--0.84%--
06/013543543543540%14,000--0.84%--
05/26354354354354+1.14%1,000--0.84%--
05/25350350350350+0.29%1,000--1.96%--
05/12350350349349-0.57%3,000--2.51%--
05/11370370351351+0.29%3,000--1.96%--
05/013503503503500%6,000--2.51%--
04/153503503503500%1,000--2.78%--
04/13362362350350-0.85%2,000--2.78%--
03/31353353353353-3.29%2,000--1.94%--
03/30365365365365+2.82%1,000-+1.11%--
03/27355355355355-1.39%1,000--2.74%--
03/17360360360360+7.46%1,000--2.44%--
03/16335335335335+4.69%1,000--10.43%--
03/13320320320320-9.86%2,000--15.34%--
03/03355355355355-9.9%5,000--7.79%--
02/20388394388394+1.29%3,000-+0.77%--
02/17389389389389+6.87%1,000--1.77%--
01/30364364364364+2.54%6,000--8.77%--
01/28355355355355-3.01%1,000--12.13%--
01/16366366366366-0.27%1,000--10.29%--
2008
12/30367367367367+4.86%5,000--10.92%--
12/29350350350350-1.41%2,000--15.87%--
12/22355355355355-4.05%1,000--15.68%--
12/17370370370370+4.23%5,000--13.15%--
12/16355355355355+0.28%5,000--17.82%--
12/15354354354354-0.56%1,000--19.36%--