株価チャート

2008/10/10～2010/03/26

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
03/267287287287280%1,000-+7.37%--
03/25728728728728+2.1%1,000-+7.85%--
03/24698713698713+2.59%3,000-+6.26%--
03/23695695695695+0.72%1,000-+3.89%--
03/19690690690690+0.88%1,000-+3.29%--
03/17684684684684-1.44%1,000-+2.55%--
03/10694694694694+2.81%1,000-+4.05%--
03/056756756756750%2,000-+1.35%--
03/046756756756750%1,000-+1.2%--
03/036756756756750%3,000-+1.2%--
03/026756756756750%1,000-+1.2%--
03/016756756756750%1,000-+1.05%--
02/266756756756750%1,000-+0.9%--
02/246756756756750%1,000-+0.75%--
02/236756756756750%1,000-+0.6%--
02/226756756756750%2,000-+0.3%--
02/196756756756750%1,000-+0.15%--
02/166756756756750%1,000-0%--
02/126756756756750%3,000--0.15%--
01/266656756656750%3,000--0.3%--
01/21675675675675+4.81%1,000--0.44%--
01/06644644644644+0.16%1,000--5.15%--
2009
12/07643643643643+0.47%1,000--5.58%--
11/19640640640640-0.31%2,000--6.16%--
11/16642642642642+0.16%1,000--6.14%--
11/09641641641641-1.54%1,000--6.56%--
11/05651651651651+0.15%1,000--5.38%--
11/04650650650650-2.99%1,000--5.93%--
11/026706706706700%1,000--3.46%--
10/20670670670670-1.47%1,000--3.6%--
10/136806806806800%1,000--2.44%--
10/076806806806800%1,000--2.72%--
10/066806806806800%1,000--3%--
10/016806806806800%1,000--3.13%--
09/28680680680680-2.86%1,000--3.27%--
09/247027027007000%2,000--0.71%--
09/177007007007000%1,000--0.71%--
09/16700700700700-0.14%1,000--0.85%--
09/15701701701701-3.31%1,000--0.71%--
08/31725725725725+3.57%1,000-+2.69%--
08/207007007007000%1,000--0.71%--
08/177007007007000%2,000--0.85%--
08/137107107007000%2,000--0.99%--
08/127007007007000%1,000--0.99%--
08/11700700700700+0.14%1,000--0.99%--
08/07699699699699+2.04%1,000--1.13%--
08/03685685685685+0.15%1,000--3.11%--
07/30684684684684-0.15%1,000--3.39%--
07/29685685685685-0.72%1,000--3.25%--
07/27690690690690-1.43%1,000--2.54%--
07/13700700700700-2.64%2,000--1.13%--
06/26700719700719+1.27%2,000-+1.55%--
06/25710710710710-1.25%1,000-+0.42%--
06/23719719719719+1.27%1,000-+1.84%--
06/17710710710710-2.74%1,000-+0.85%--
06/117307307307300%1,000-+3.69%--
06/05730730730730+2.82%1,000-+3.69%--
06/017107107107100%1,000-+0.71%--
05/297107107107100%1,000-+0.57%--
05/28710710710710+1.28%1,000-+0.57%--
05/22720720701701-2.64%2,000--0.85%--
05/21691720691720+0.28%2,000-+1.55%--
05/18718718718718+4.36%2,000-+1.13%--
05/07688688688688-2.55%1,000--3.23%--
04/28686706686706-3.29%3,000--0.84%--
04/077307307307300%1,000-+2.53%--
04/06709730709730+4.29%2,000-+2.67%--
04/017007007007000%1,000--1.41%--
03/257007007007000%3,000--1.41%--
03/237007007007000%3,000--1.41%--
03/19700700700700+1.45%2,000--1.41%--
03/186906906906900%1,000--2.82%--
03/13690690690690-0.14%1,000--2.82%--
03/126916916916910%1,000--2.4%--
03/11691691691691-1.29%1,000--2.81%--
03/09700700700700+1.16%1,000--1.55%--
02/27692692692692+1.47%1,000--2.67%--
02/04683683682682-0.15%2,000--4.08%--
01/29683683683683-2.43%1,000--4.34%--
01/28730730700700-4.11%2,000--2.37%--
01/27730730730730-2.67%1,000-+1.53%--
01/23730750730750+2.74%3,000-+4.17%--
01/207307307307300%1,000-+1.39%--
01/197307307307300%1,000-+0.97%--
01/16730730730730-2.67%1,000-+0.69%--
01/137507507507500%2,000-+3.16%--
01/09750750750750+2.74%1,000-+3.16%--
2008
12/24730730730730+1.39%1,000-+0.27%--
12/18720720720720+2.86%1,000--1.23%--
12/107007007007000%1,000--4.37%--
12/087007007007000%1,000--4.89%--
12/057007007007000%1,000--5.53%--
12/017007007007000%1,000--6.04%--
11/267007007007000%1,000--6.79%--
11/217007007007000%1,000--7.53%--
11/067007007007000%1,000--8.26%--
10/28670700650700+7.69%4,000--8.97%--
10/27701701650650-13.33%3,000--16.02%--
10/15750750750750+7.14%1,000--3.97%--
10/107007007007000%1,000--10.71%--