株価チャート

2008/06/26～2010/03/26

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
03/26430430430430+2.38%1,000-+14.06%--
03/254204204204200%2,000-+12.6%--
03/24400420400420+5%2,000-+13.51%--
03/234004004004000%1,000-+9.29%--
03/15400400400400-2.44%1,000-+10.19%--
02/26410410410410-3.53%1,000-+13.57%--
02/25425425425425-3.41%1,000-+19.05%--
02/24439440431440+0.23%4,000-+24.65%--
02/23439439439439+21.94%2,000-+26.15%--
02/22360360360360+1.69%1,000-+4.96%--
02/19354354354354+2.91%1,000-+3.81%--
02/04344344344344-9.95%1,000-+0.88%--
02/02382382382382+14.37%1,000-+12.35%--
02/01334334334334-14.36%1,000--1.18%--
01/263903903903900%1,000-+15.73%--
01/25390390390390+2.63%1,000-+16.77%--
01/22380380380380+8.57%2,000-+14.46%--
01/213503503503500%2,000-+6.06%--
01/20350350350350-13.58%1,000-+6.71%--
2009
12/284054054054050%1,000-+23.85%--
12/25405405405405+24.62%1,000-+25%--
12/24305325305325+7.97%2,000-+1.25%--
12/22304304301301-0.99%2,000--5.94%--
12/21299304299304+8.96%3,000--5%--
12/15279279279279-15.45%1,000--12.81%--
11/273303303303300%1,000-+2.8%--
11/25329330329330+0.3%4,000-+3.13%--
11/24330330329329-0.3%2,000-+3.46%--
11/203303303303300%1,000-+4.1%--
11/19330330330330-0.3%1,000-+4.1%--
10/26331331331331+6.77%1,000-+4.75%--
10/23310310310310-1.59%3,000--1.59%--
10/22315315315315-3.08%1,000-0%--
10/19325325325325+4.84%1,000-+3.17%--
10/09311311310310-7.74%2,000--1.27%--
09/25336336336336+5%2,000-+6.67%--
09/24320320320320-3.03%1,000-+1.91%--
09/16330330330330+6.45%1,000-+5.77%--
09/11311311310310-6.63%6,000-0%--
08/25335335332332+0.61%2,000-+7.44%--
08/24330330330330+0.3%1,000-+7.49%--
08/19329329329329+11.53%1,000-+7.87%--
08/18295295295295-10.61%1,000--2.64%--
08/033303303303300%2,000-+8.91%--
07/24326330326330+1.23%13,000-+9.63%--
07/23311326311326+6.54%4,000-+8.67%--
07/21306306306306-0.65%1,000-+3.03%--
07/17308308308308+4.41%1,000-+4.05%--
07/13300300295295-3.28%2,000--0.34%--
07/093053053053050%1,000-+3.04%--
07/06285305285305+8.16%2,000-+3.39%--
07/03302302282282-8.14%3,000--4.08%--
06/30317317307307-3.15%3,000-+4.42%--
06/263173173173170%1,000-+7.82%--
06/25317317317317+1.6%3,000-+8.19%--
06/24312312312312+2.63%1,000-+6.12%--
06/18304304304304+0.33%1,000-+2.7%--
06/17303303303303-4.72%1,000-+2.36%--
06/113183183183180%1,000-+7.8%--
05/27318318318318-0.31%1,000-+7.8%--
05/26319319319319+19.92%2,000-+8.5%--
05/15266266266266-8.59%1,000--8.9%--
05/082912912912910%1,000--1.02%--
04/27291291291291+4.68%2,000--2.02%--
04/24278278278278+4.91%1,000--7.95%--
04/10268268265265-8.62%2,000--13.11%--
03/25290290290290-3.33%3,000--6.15%--
03/24300300300300+7.91%1,000--4.46%--
03/06278278278278-3.47%1,000--12.58%--
02/25288288288288+10.34%3,000--10.56%--
02/16265265261261-10%2,000--20.67%--
02/102902902902900%1,000--13.43%--
02/09290290290290-1.36%1,000--15.7%--
01/23290294290294+5%3,000--16.24%--
2008
12/29296296280280-6.04%2,000--21.79%--
12/25285298285298+4.56%5,000--18.36%--
12/22290290285285-5%2,000--22.97%--
12/19301301300300+6.01%6,000--19.79%--
12/03283283283283-20.95%2,000--25.13%--
11/25358358358358+2.29%2,000--6.53%--
10/24320350320350+14.75%4,000--9.09%--
10/23301305300305+5.17%4,000--21.39%--
10/21290290290290-3.33%1,000--26.21%--
10/143013013003000%11,000--24.62%--
10/09300300300300+7.14%1,000--25.56%--
10/08280280280280-9.68%1,000--31.2%--
10/07310310310310-15.07%2,000--24.94%--
10/03365365365365-12.05%1,000--12.47%--
09/25415415415415+15.28%2,000--1.66%--
09/18360360360360-1.37%1,000--14.89%--
09/17365365365365-7.59%1,000--14.32%--
09/12395395395395-1.25%1,000--8.14%--
09/083954003954000%6,000--7.62%--
09/02440440400400-9.09%11,000--8.26%--
08/25440440440440+2.33%2,000-+0.23%--
08/13430430430430-14.34%1,000--2.49%--
07/25504504502502+4.58%18,000-+13.32%--
07/24480480480480+4.35%2,000-+8.84%--
07/22460460460460+3.14%1,000-+4.55%--
06/26446446446446+4.94%1,000-+1.13%--