株価チャート

2008/05/14～2010/03/30

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
03/30389413389394-8.58%2,300--4.83%--
03/264314314314310%700-+3.86%--
03/254314314314310%1,200-+3.61%--
03/24421431421431+3.86%1,700-+3.11%--
03/194154154154150%100--0.72%--
03/18421421415415-8.39%1,200--0.72%--
03/08453453453453+11.85%1,000-+8.37%--
02/254054054054050%1,100--2.88%--
02/08405405405405+0.25%400--2.64%--
02/05404404404404-0.98%1,900--2.88%--
02/04400408400408-3.32%2,100--2.16%--
02/01422422422422-0.24%100-+1.44%--
01/29415423415423+1.93%200-+1.93%--
01/28413415413415+0.48%600-+0.24%--
01/274134134134130%900-0%--
01/26414416405413-0.48%2,700-+0.24%--
01/25414415414415+0.24%5,300-+0.97%--
01/22414414414414+5.08%100-+0.98%--
01/21410410394394-3.67%2,000--3.43%--
01/20409409409409+0.25%800-+0.25%--
01/19407408407408+0.25%800-+0.25%--
01/18406407406407+0.25%600-+0.49%--
01/15405406405406+0.25%600-+0.25%--
01/14413414405405-1.94%1,400-+0.25%--
01/13413413413413+0.24%200-+2.23%--
01/12411412411412-12.34%300-+2.23%--
01/05470470470470-1.88%5,400-+16.92%--
01/04480480479479+13.51%4,200-+20.35%--
2009
12/29422422422422+0.48%100-+7.11%--
12/214204204204200%1,800-+6.87%--
12/184204204204200%2,200-+7.14%--
12/17410420410420+7.69%8,100-+7.69%--
11/20390390390390-2.5%1,000-+0.52%--
11/18400400400400-4.76%1,000-+3.09%--
11/04420420420420+7.69%100-+8.53%--
10/223903903903900%1,000-+1.04%--
10/20390390390390-2.5%9,000-+1.3%--
10/094004004004000%100-+3.9%--
10/07400400400400+3.09%1,000-+4.17%--
10/01385388385388+0.78%900-+1.31%--
09/253853853853850%1,000-+0.52%--
09/24384385384385+4.05%2,000-+0.26%--
09/16370370370370-2.63%2,000--3.65%--
09/15380380380380-5%1,000--1.3%--
09/11400400400400+9.59%5,000-+3.9%--
09/08365365365365-5.19%1,000--4.7%--
09/03385385385385-3.51%1,000-+0.79%--
08/19399399399399+1.01%1,000-+4.72%--
07/313953953953950%1,000-+3.95%--
07/28391395391395+3.95%4,000-+4.22%--
07/27381381380380+2.15%3,000-+0.53%--
07/10372372372372-4.62%3,000--1.33%--
06/163903903903900%4,000-+4%--
05/27390390390390+2.09%1,000-+4.28%--
05/26382382382382+0.53%1,000-+2.69%--
05/07380380380380+4.11%1,000-+2.7%--
04/20365365365365-5.19%1,000--1.08%--
03/023853853853850%8,000-+4.34%--
02/263853853853850%1,000-+4.9%--
02/25385385385385+1.32%1,000-+5.19%--
02/233803803803800%3,000-+4.4%--
02/203803803803800%2,000-+4.68%--
02/193803803803800%1,000-+4.68%--
02/17380380380380-3.06%3,000-+4.97%--
02/163923923923920%3,000-+8.59%--
02/133923923923920%3,000-+9.19%--
02/123923923923920%3,000-+9.5%--
02/103923923923920%2,000-+9.8%--
02/06392392392392+15.29%1,000-+10.11%--
01/23340340340340+1.49%1,000--4.49%--
01/22335335335335-9.46%1,000--6.42%--
2008
12/013703703703700%3,000-+2.78%--
11/263703703703700%2,000-+2.49%--
11/173703703703700%1,000-+2.49%--
11/12370370370370+7.25%2,000-+1.93%--
11/053453453453450%1,000--5.22%--
10/303453453453450%2,000--5.74%--
10/293453453453450%1,000--6.25%--
10/27345345345345-0.58%2,000--6.76%--
10/093473473473470%1,000--6.72%--
10/08347347347347-0.86%4,000--7.22%--
10/073503503503500%2,000--6.91%--
10/063503503503500%1,000--7.41%--
09/303503503503500%2,000--7.89%--
09/04350350350350-1.41%1,000--8.14%--
09/03355355355355-1.39%1,000--7.07%--
08/263603603603600%1,000--5.26%--
08/25360360360360+1.41%3,000--4.76%--
08/183553553553550%1,000--5.59%--
08/153563563553550%2,000--5.33%--
08/06350355350355-4.05%2,000--5.08%--
07/283703703703700%4,000--0.8%--
07/25370370370370-2.63%2,000--0.8%--
07/09380380380380-4.76%2,000-+1.88%--
07/04399399399399+5%2,000-+7.26%--
06/16410410380380-7.54%5,000-+2.43%--
06/09411411411411+14.17%1,000-+10.48%--
06/04360360360360-13.04%1,000--3.23%--
05/29414414414414+5.08%2,000-+10.99%--
05/143943943943940%2,000-+5.91%--