株価チャート

2008/11/26～2010/03/10

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
03/10295303294303+1%3,000--7.62%--
03/08300300300300-1.64%3,000--9.09%--
03/05313318305305-1.61%7,000--8.13%--
03/04310310310310-7.46%1,000--7.19%--
03/01345345335335-2.9%2,000-0%--
02/26355355345345-2.82%3,000-+2.68%--
02/25357357355355-5.08%2,000-+5.65%--
01/26374374374374+6.86%1,000-+11.31%--
01/21350350350350+4.48%1,000-+4.48%--
2009
12/29335335335335-10.67%1,000-0%--
12/28375375375375+3.02%1,000-+11.28%--
11/26364364364364+5.81%2,000-+8.01%--
11/13344344344344+7.5%3,000-+1.47%--
11/06320320320320+1.59%3,000--6.43%--
10/30315315315315+1.61%1,000--8.7%--
10/263103103103100%2,000--11.17%--
10/16310310310310-1.59%2,000--11.93%--
10/14315315315315+0.96%1,000--11.27%--
10/133123123123120%1,000--12.85%--
10/08312312312312-6.02%1,000--13.81%--
09/28327332327332+3.11%2,000--8.79%--
09/25322322322322-0.31%1,000--12.26%--
09/24323323323323-1.52%1,000--12.7%--
09/16328328328328+4.13%1,000--12.3%--
09/03342342315315-8.96%4,000--16.45%--
08/28346346346346-2.26%1,000--9.19%--
08/26354354354354+1.43%2,000--7.57%--
08/25349349349349+1.16%1,000--9.35%--
08/19345345345345-1.71%1,000--10.62%--
08/07343351341351+2.33%3,000--9.54%--
08/06343343343343-6.79%1,000--11.83%--
08/03368368368368+9.85%2,000--5.64%--
07/31335335335335-4.29%1,000--14.1%--
07/30365365350350-7.65%4,000--10.71%--
07/29379379379379+1.61%1,000--3.56%--
07/28368377361373-14.45%11,000--4.85%--
07/27440440411436+6.34%9,000-+10.94%--
07/24408410404410+1.49%8,000-+5.13%--
07/23403404403404+1.51%2,000-+4.39%--
07/22393398390398-0.5%5,000-+3.38%--
07/21400400400400+3.9%1,000-+4.71%--
07/173853853853850%1,000-+1.58%--
07/16385385385385-2.53%1,000-+2.12%--
07/15385395385395+2.6%3,000-+5.33%--
07/143983983853850%4,000-+3.49%--
07/10395395385385-6.1%5,000-+4.62%--
07/09413413410410-1.2%2,000-+12.33%--
07/08415415415415+0.97%1,000-+15.6%--
07/07420420411411+0.24%6,000-+16.43%--
07/06410410410410+3.02%4,000-+18.16%--
07/03398398398398+0.51%1,000-+16.37%--
07/02383396383396+3.66%2,000-+17.51%--
07/01383383382382-1.29%2,000-+15.41%--
06/303803873803870%3,000-+18.71%--
06/29376387376387+4.31%4,000-+20.56%--
06/26374381371371+0.27%6,000-+17.41%--
06/24370370370370-1.33%1,000-+18.59%--
06/223753753753750%1,000-+21.75%--
06/18375375375375+2.74%1,000-+23.36%--
06/16365365365365-5.19%1,000-+22.07%--
06/08385385385385+6.94%3,000-+30.51%--
06/02360360360360+3.45%1,000-+23.71%--
05/273483483483480%1,000-+21.25%--
05/26348348348348+5.45%2,000-+22.54%--
05/19325330320330+4.76%3,000-+17.02%--
05/15315315315315-4.55%1,000-+12.5%--
05/12330330330330-2.65%1,000-+18.71%--
05/08339339339339+7.62%3,000-+22.83%--
04/28315315315315+3.96%1,000-+15.38%--
04/27303303303303+4.48%1,000-+11.4%--
04/20290290290290+3.57%1,000-+7.01%--
03/26280280280280+7.69%2,000-+3.7%--
03/18260260260260-0.76%1,000--3.7%--
03/02262262262262-7.09%1,000--3.32%--
02/26277282277282+7.63%2,000-+3.68%--
02/25262262262262-1.5%1,000--4.38%--
02/24266266266266+5.98%1,000--3.27%--
02/23256256251251-3.83%3,000--8.73%--
02/20257261257261-0.38%2,000--5.43%--
02/10262262262262-0.38%1,000--5.42%--
02/09263263263263-1.13%1,000--4.71%--
02/06266266266266-1.48%1,000--3.62%--
01/29270270270270+3.85%1,000--1.82%--
01/27262262260260-3.35%2,000--5.11%--
01/26281281269269-0.74%2,000--2.18%--
01/21271271271271-1.45%1,000--1.81%--
01/20280280275275-2.48%3,000--1.08%--
01/19282282282282-1.05%1,000-+1.08%--
01/16285285285285+3.64%1,000-+1.42%--
01/08275275275275-1.79%1,000--2.83%--
2008
12/26280280280280+3.7%2,000--1.41%--
12/19270270270270-1.82%1,000--5.26%--
12/182752752752750%1,000--4.18%--
12/162752752752750%1,000--4.51%--
12/15305310275275-1.79%4,000--5.17%--
12/122802802802800%1,000--4.11%--
12/05280280280280-3.45%2,000--4.76%--
12/04290290290290+2.84%1,000--2.03%--
12/03282282282282-11.6%1,000--5.37%--
11/26304319304319+10.38%2,000-+6.33%--