株価チャート

2008/09/25~2010/03/25

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
03/254384384384380%1,300-+6.31%--
03/154384384384380%4,200-+6.57%--
03/10438438438438-0.45%1,100-+7.09%--
03/08440440440440+2.33%600-+7.58%--
02/25429430429430+2.63%1,200-+5.13%--
02/164194194194190%1,200-+1.95%--
02/15419419419419-4.77%3,000-+1.45%--
02/10440440440440+10%1,000-+6.28%--
02/094004004004000%300--3.38%--
02/084004004004000%100--3.85%--
02/014004004004000%3,000--4.76%--
01/294004004004000%1,000--5.66%--
01/284004004004000%1,000--6.32%--
01/274004004004000%1,000--6.98%--
01/26400400400400-0.74%2,000--7.62%--
01/25403403403403+0.75%1,300--7.78%--
01/20400400400400-1.23%2,000--9.3%--
01/154054054054050%4,700--8.37%--
01/12404405404405+1.25%1,100--8.99%--
01/084004004004000%100--10.71%--
01/074004004004000%100--11.31%--
01/06384400384400-2.44%1,200--11.7%--
2009
12/254104104104100%1,400--9.69%--
12/223904103904100%1,100--9.89%--
12/164204304104100%5,400--10.68%--
12/15396410396410+4.86%300--10.87%--
12/11391391391391-11.14%2,000--15.37%--
12/104404404404400%1,100--5.17%--
12/02440440440440-7.17%1,000--5.38%--
11/25474474474474+2.16%1,100-+1.72%--
11/24464464464464+3.11%100--0.22%--
11/174504504504500%4,200--3.43%--
11/16435450435450+3.93%4,700--3.02%--
11/13433433433433-13.05%2,000--6.88%--
11/10498498498498-0.2%900-+7.33%--
10/30499499499499+3.96%100-+7.78%--
10/234804804804800%1,200-+4.35%--
10/204804804804800%100-+4.58%--
10/15480480480480-3.61%3,900-+4.8%--
10/13498498498498-0.4%900-+9.21%--
09/25500500500500+16.55%1,000-+9.41%--
09/17429429429429-10.44%100--5.71%--
09/164794794794790%1,800-+5.04%--
09/154794794794790%2,100-+5.04%--
09/10479479479479+9.11%900-+5.27%--
09/01439439439439+4.52%100--3.3%--
08/31420420420420-6.67%200--7.69%--
08/28450450450450-10.18%300--0.88%--
08/25456501456501+12.33%1,200-+10.84%--
08/17446446446446-0.45%4,200--0.22%--
08/10448448448448-0.44%1,000-0%--
07/27450450450450-3.23%100-+0.9%--
07/24465465465465+1.09%3,600-+3.56%--
07/164604604604600%500-+2.68%--
07/15460460460460-1.08%3,800-+2.91%--
07/10465465465465+10.71%1,200-+4.03%--
07/07420420420420-10.26%200--5.41%--
07/06468468468468+11.96%200-+6.61%--
07/03418418418418-11.06%100--3.46%--
06/25470470470470+14.63%1,100-+9.81%--
06/22410410410410-11.83%800--2.61%--
06/18470470465465+3.33%400-+11.51%--
06/17450450450450+3.45%400-+9.49%--
06/16433436433435-17.61%900-+7.41%--
06/15528528528528+17.86%4,200-+31.02%--
06/10448448448448-0.22%1,000-+12.85%--
05/25449449449449-4.47%1,100-+13.38%--
05/15470470470470+0.21%4,000-+19.29%--
05/11470470469469+4.22%1,100-+19.95%--
04/244604604504500%1,700-+15.98%--
04/15409450409450+12.5%5,700-+16.58%--
04/14400400400400-0.5%1,000-+4.44%--
04/10402402401402+6.63%2,100-+4.15%--
04/01377377377377-18.75%100--2.58%--
03/25464464464464+10.74%1,000-+17.77%--
03/18419419419419-18.96%1,000-+5.01%--
03/16517517517517+18.31%4,000-+27.97%--
03/10437437437437-1.8%2,000-+7.64%--
02/25445445445445-3.26%1,000-+8.01%--
02/16460460460460+21.05%3,000-+10.31%--
02/10380380380380+26.67%1,000--9.95%--
02/05300300300300-0.99%1,000--30.07%--
02/023033033033030%1,000--30.98%--
01/30303303303303-0.33%1,000--32.52%--
01/23303304303304+0.33%3,000--33.77%--
01/13303303303303-5.02%2,000--35.39%--
2008
12/25319319319319+6.33%3,000--33.26%--
12/24300300300300-18.7%1,000--38.65%--
12/10369369369369-7.52%2,000--26.05%--
11/25399399399399-2.68%2,000--21.46%--
11/10410410410410+3.8%1,000--20.39%--
11/073953953953950%1,000--24.04%--
11/063953953953950%1,000--25.05%--
11/053953953953950%1,000--25.89%--
10/303953953953950%1,000--26.72%--
10/27395395395395-13.19%1,000--27.66%--
10/24455455455455+3.41%2,000--17.57%--
10/14440440440440-19.85%2,000--20.86%--
10/10549549549549-6.63%1,000--1.96%--
09/25588588588588+9.09%1,000-+5%--