株価チャート

2008/06/25～2009/08/19

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
08/193513513513510%500-+2.93%--
08/06350351350351+1.74%1,000-+3.24%--
07/313453453453450%100-+1.77%--
07/293453453453450%2,200-+1.77%--
07/283453453453450%500-+2.07%--
07/273493493453450%2,200-+2.07%--
07/24345345345345+2.68%200-+2.07%--
07/23322336322336-1.18%200--0.3%--
07/22345345340340-1.16%200-+0.89%--
07/21344344344344+1.78%100-+2.38%--
07/17338338338338-2.03%200-+0.6%--
07/153453453453450%200-+2.99%--
07/13334345334345+2.99%1,100-+3.29%--
07/08335335335335-0.3%200-+0.6%--
07/07338338336336-0.59%1,200-+0.9%--
07/06340340338338-0.59%200-+2.11%--
07/03345345340340-1.45%2,200-+2.72%--
07/02340345340345+2.68%1,500-+4.55%--
07/01338338336336-0.88%600-+2.13%--
06/30340340339339+0.3%2,400-+3.67%--
06/29334338333338+3.36%1,200-+4%--
06/25340340327327-5.22%2,700-+0.93%--
06/24345345345345+2.99%400-+6.48%--
06/19335335335335+1.82%100-+3.72%--
06/173143293143290%2,000-+2.17%--
06/16329329329329-3.24%100-+1.54%--
06/02340340340340+4.29%500-+5.26%--
06/01335335326326-2.69%500-+0.93%--
05/29335335335335-0.59%100-+3.4%--
05/283373373373370%2,400-+3.69%--
05/27329337329337+2.74%200-+3.69%--
05/253283283283280%100-+0.61%--
05/20328330313328+0.31%700-+0.31%--
05/19340341326327-0.91%11,200--0.3%--
05/13330330330330+1.54%1,000--0.3%--
05/123253253253250%2,000--2.4%--
05/083253253253250%1,000--2.99%--
04/303253253253250%1,100--3.85%--
04/28325325325325+10.17%1,000--4.69%--
04/27295295295295-9.23%1,900--13.99%--
04/24325325325325-1.52%500--6.34%--
04/22325330325330+8.2%2,500--5.98%--
04/21305305305305+7.02%100--13.6%--
04/172802862802850%2,100--20.17%--
04/16285285285285-8.06%100--21.27%--
04/09310310310310-6.34%500--15.53%--
03/26331331331331-2.36%2,500--11.26%--
03/25316339316339+9.35%2,100--10.32%--
03/23310310310310-13.89%200--19.06%--
03/18360360360360+14.29%100--7.22%--
03/06315315315315-8.7%300--20.05%--
02/253453453453450%2,500--13.75%--
02/12349349345345-1.99%700--14.6%--
02/09352352352352+0.57%500--13.94%--
02/063503503503500%1,100--16.07%--
02/05382382350350-1.96%1,200--17.84%--
01/303573573573570%100--17.93%--
01/29392392357357-8.93%500--19.78%--
01/273923923923920%500--13.66%--
01/26392392392392+3.16%1,700--14.97%--
01/22380380380380-3.8%1,100--18.98%--
01/20390395390395+1.28%500--17.19%--
01/193903903903900%1,500--19.59%--
01/16390390390390+2.9%500--21.05%--
2008
12/26379379379379-9.55%100--24.5%--
12/25420420419419+5.81%2,400--18%--
12/193963963963960%1,000--23.55%--
12/11396396396396-2.22%900--24.71%--
12/10405405405405-4.71%200--24.3%--
12/05425425425425-5.56%200--21.59%--
12/04461461450450-2.17%600--17.88%--
12/014604604604600%2,200--16.82%--
11/28454460454460+2.22%400--17.41%--
11/13476476450450-8.16%600--19.79%--
10/27490490490490+4.26%1,900--13.58%--
10/22459470459470+2.4%2,100--17.83%--
10/21459459459459-0.22%1,000--20.45%--
10/08460460460460-17.86%300--20.96%--
10/07560560560560-2.27%200--4.6%--
10/02575575573573-1.21%200--2.39%--
10/01580580580580-0.85%100--1.53%--
09/30585585585585-0.17%300--0.85%--
09/255865865865860%4,800--0.85%--
09/24582586582586-0.68%600--1.18%--
09/22590590590590+1.72%100--0.67%--
09/19559580559580-3.01%1,200--2.36%--
09/10598598598598-0.33%100-+0.67%--
08/296006006006000%600-+1.01%--
08/286006006006000%400-+1.01%--
08/27600600600600+0.17%100-+1.01%--
08/265995995995990%100-+1.18%--
08/255995995995990%1,500-+1.53%--
08/22599599599599+2.92%100-+1.7%--
07/30582582582582+1.04%100--0.68%--
07/29576576576576+0.7%200--1.54%--
07/22570572570572+0.7%400--2.05%--
07/07568568568568+1.43%100--2.74%--
07/02580580560560-6.51%1,100--4.44%--
06/26599599599599-2.6%500-+1.7%--
06/25610615610615+0.82%1,700-+4.59%--