株価チャート

2009/07/10～2010/07/29

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
07/29338339330339+1.19%5,000--6.61%--
07/28324335324335-11.84%16,000--7.46%--
07/27378380377380+1.06%18,000-+4.97%--
07/26377379376376-0.27%15,000-+4.16%--
07/23374377374377+1.07%4,000-+5.01%--
07/22375375373373+0.54%4,000-+4.48%--
07/20372375371371-0.27%4,000-+3.92%--
07/16375375372372-0.53%3,000-+4.49%--
07/15373374373374+0.27%2,000-+5.06%--
07/14373373373373+0.81%1,000-+5.07%--
07/13369370369370+0.27%3,000-+4.52%--
07/123693693693690%1,000-+4.24%--
07/093693693693690%1,000-+4.24%--
07/08369369369369-2.64%1,000-+4.53%--
07/07379379379379+2.43%2,000-+7.37%--
07/06365370365370-2.63%2,000-+5.11%--
07/05380380380380+5.56%2,000-+8.26%--
07/02360360360360+2.56%2,000-+3.15%--
07/01351351351351-3.31%1,000-+0.86%--
06/29350369350363+3.71%7,000-+4.31%--
06/283503553503500%4,000-+1.16%--
06/25353353350350+1.45%2,000-+1.45%--
06/23348348345345+2.99%2,000-+0.58%--
06/08335335335335-4.56%1,000--2.05%--
06/07351351351351+9.69%1,000-+2.93%--
06/01320320320320-2.14%1,000--5.6%--
05/26327327327327-4.66%1,000--3.54%--
05/25343343343343+3.94%1,000-+1.48%--
05/24330330330330-2.37%1,000--1.79%--
05/21339339338338-6.11%3,000-+0.9%--
05/13360360360360+0.28%1,000-+7.78%--
05/11359359359359+1.13%1,000-+8.46%--
05/073563563553550%2,000-+7.9%--
05/06374374355355-2.47%2,000-+8.56%--
04/28364364364364+0.55%1,000-+11.31%--
04/27362362362362+1.69%1,000-+11.04%--
04/26366366356356-0.84%6,000-+9.2%--
04/23355359355359+0.84%3,000-+10.12%--
04/193563563563560%1,000-+9.2%--
04/16356356356356+1.71%1,000-+9.54%--
04/14356358350350+2.94%3,000-+7.36%--
04/12340340340340+1.8%6,000-+4.29%--
04/09334334334334+1.21%1,000-+2.14%--
04/083303303303300%1,000-+1.23%--
04/07330330330330+3.77%1,000-+1.54%--
04/01310318310318+2.58%2,000--2.15%--
03/31310310310310+0.65%2,000--4.32%--
03/30315315308308-1.91%2,000--5.23%--
03/26316316314314+1.29%2,000--3.38%--
03/25308310308310+1.64%2,000--4.62%--
03/243053053053050%1,000--6.44%--
03/193053053053050%1,000--6.44%--
03/18305305305305+0.99%1,000--6.73%--
03/12310310302302-0.33%2,000--7.93%--
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%--