株価チャート

2008/10/10～2010/03/29

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
20244/1, 株式分割 1→5
202210/1, 株式分割 1→2
201710/1, 株式併合 5→1
2010
03/29150150150150-3.23%2,000--5.06%--
03/26165165155155-6.06%14,000--1.9%--
03/01165165165165+3.13%2,000-+4.43%--
02/26160160160160+5.61%4,000-+1.27%--
02/18155155152152-0.66%4,000--3.5%--
02/17153153153153-0.33%2,000--3.48%--
02/04153153153153-4.08%4,000--3.16%--
01/29160160160160+1.92%2,000-+0.95%--
01/28157157157157+2.62%4,000--0.95%--
01/20153153153153-2.56%2,000--4.09%--
01/04170170157157-2.19%8,000--2.19%--
2009
12/28158160158160+4.92%6,000--0.62%--
12/25153153153153-3.17%2,000--5.86%--
12/24158158158158-9.48%2,000--3.37%--
12/17174174174174+2.35%2,000-+6.75%--
12/16170170170170+6.25%8,000-+4.29%--
12/151601601601600%2,000--1.84%--
12/081601601601600%12,000--2.44%--
11/30160160160160+3.23%2,000--2.44%--
11/27155155155155+2.65%2,000--6.06%--
11/26151151151151-5.33%4,000--9.04%--
11/09160160160160+4.93%6,000--4.49%--
11/06152152152152-6.17%2,000--8.98%--
10/29162162162162+1.25%2,000--3.57%--
10/28158160158160+3.23%4,000--4.76%--
10/27155155155155+0.98%4,000--7.74%--
10/23154154154154-1.29%6,000--9.17%--
10/19153156153156-1.27%4,000--7.99%--
10/161581581581580%4,000--6.8%--
10/131581581581580%4,000--7.35%--
10/01158158158158-1.56%2,000--7.35%--
09/28168168160160-1.54%6,000--5.88%--
09/251631631631630%2,000--3.85%--
09/24175175163163-10.96%16,000--3.85%--
08/31183183183183+1.39%2,000-+7.99%--
08/281851851801800%4,000-+7.78%--
07/291801801801800%4,000-+8.43%--
07/28180180180180+9.09%4,000-+9.09%--
07/23165165165165-1.49%2,000-+0.61%--
07/15168168168168-6.94%2,000-+2.13%--
07/101801801801800%6,000-+10.43%--
07/09180180180180+9.09%12,000-+11.11%--
07/08165165165165-8.33%2,000-+3.13%--
07/07180180180180+4.35%20,000-+12.5%--
07/06173173173173-4.17%2,000-+8.49%--
07/03175180175180+5.88%6,000-+13.92%--
06/30170170170170-5.56%8,000-+8.28%--
06/26180180180180+9.09%4,000-+14.65%--
06/22165165165165+3.13%4,000-+6.45%--
06/03160160160160-3.03%2,000-+3.23%--
05/291651651651650%4,000-+6.45%--
05/28165165165165+3.13%2,000-+6.45%--
04/30160160160160-1.54%2,000-+3.9%--
04/28165165163163+3.17%4,000-+5.52%--
04/271581581581580%2,000-+2.94%--
04/23158158158158+1.61%20,000-+3.62%--
04/17155155155155+1.64%12,000-+1.97%--
04/131531531531530%10,000-+0.99%--
04/091531531531530%10,000-+0.99%--
04/061531531531530%10,000-+1.67%--
04/031531531531530%2,000-+2.35%--
04/021531531531530%6,000-+2.35%--
03/30160160153153+1.67%12,000-+2.35%--
03/271601601501500%14,000-+0.67%--
03/261511511501500%12,000-+1.35%--
03/181601601501500%6,000-+1.35%--
03/171501501501500%10,000-+1.35%--
03/13148150145150-3.85%60,000-+1.35%--
03/02156156156156-0.95%2,000-+5.41%--
02/27158158158158-1.56%4,000-+6.42%--
01/29160160160160+6.31%2,000-+8.11%--
01/28151151151151+3.79%2,000-+2.38%--
01/21145145145145-3.33%2,000-0%--
01/20145150145150-6.25%4,000-+3.45%--
01/19155160155160-5.88%4,000-+10.34%--
01/06170170170170+14.09%4,000-+18.88%--
2008
12/261491491491490%4,000-+4.93%--
12/25149149149149+2.76%4,000-+4.93%--
12/16143145143145+3.57%32,000-+2.84%--
12/151401401401400%20,000--1.41%--
12/111401401401400%10,000--2.1%--
12/091381401381400%14,000--2.1%--
12/08138140138140+1.82%12,000--2.1%--
12/051381381381380%34,000--4.51%--
12/04140140138138-5.17%16,000--4.51%--
12/01150150145145-1.69%4,000-0%--
11/28148148148148+1.72%4,000-+1.72%--
11/201451451451450%12,000--0.68%--
11/19145145145145-3.33%2,000--0.68%--
11/12150150150150+1.69%10,000-+2.04%--
11/111481481481480%6,000-+0.34%--
11/10148148148148-1.67%2,000-+0.34%--
11/071501501501500%10,000-+2.04%--
11/041501501501500%4,000-+1.35%--
10/29148150148150+10.29%36,000-+1.35%--
10/28138138136136+13.33%6,000--8.11%--
10/27120120120120-11.11%4,000--19.46%--
10/16128135128135-3.57%8,000--10.6%--
10/15140140140140+9.8%2,000--8.5%--
10/10128128128128-7.27%2,000--17.21%--