株価チャート

2009/07/27～2011/01/31

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
20238/1, 株式分割 1→3
20188/1, 株式併合 5→1
2011
01/31652652652652-2.98%1,20016億231万+8.25%6.570.35
01/256726726726720%600-+12.13%--
01/20672672672672+2.81%600-+12.7%--
01/14678683653653+0.26%1,800-+10.17%--
01/12665665652652+1.3%1,200-+10.45%--
01/11643643643643+0.26%1,200-+9.6%--
01/07642642642642+1.05%600-+9.5%--
01/06635635635635+0.26%1,200-+8.55%--
01/04658658633633+0.26%1,800-+8.82%--
2010
12/296326326256320%3,000-+8.91%--
12/286326326326320%600-+9.1%--
12/24632632632632+3.84%600-+9.1%--
12/156086086086080%1,800-+5.07%--
12/14583610583608+7.35%1,800-+5.07%--
12/13567567567567+3.98%600--2.3%--
12/085455455455450%600--6.36%--
12/06545545545545+3.15%600--7%--
10/19528528528528-7.04%1,200--10.3%--
10/125685685685680%2,400--4.16%--
10/06568568568568+2.71%600--4.32%--
09/275535535535530%600--7%--
09/24553553553553-2.35%600--7.16%--
09/16567567567567+4.29%600--4.92%--
09/145435435435430%600--8.84%--
08/26543543543543-6.86%600--8.99%--
08/25583583583583-1.41%600--2.29%--
08/165925925925920%600--0.73%--
08/10592592592592+2.9%600--0.39%--
07/15583583575575-3.9%1,200--2.87%--
07/12598598598598-1.37%1,200-+1.24%--
07/09607607607607-0.27%600-+3%--
07/08608608608608+7.35%600-+3.63%--
07/02567567567567-1.45%600--3.3%--
06/30600600575575-8%2,400--1.37%--
06/216256256256250%600-+7.57%--
06/106256256256250%1,200-+8.32%--
06/026256256256250%600-+9.27%--
05/256256256256250%600-+10.23%--
05/216256256256250%3,000-+11.01%--
05/206256256256250%600-+11.61%--
05/17625625625625-0.27%600-+12.41%--
05/146276276276270%4,200-+13.32%--
05/13595627595627+5.32%2,400-+13.73%--
05/10595595595595+1.71%600-+8.78%--
05/065855855855850%600-+7.14%--
04/28585585585585+3.54%600-+7.14%--
04/165655655655650%600-+3.67%--
04/135655655655650%1,800-+3.67%--
04/12565565565565+4.95%600-+3.67%--
04/09550550538538-2.42%3,000--1.04%--
04/08552552552552+0.3%600-+1.22%--
04/07550550550550+1.54%600-+0.92%--
04/05537542537542-1.52%1,200--0.61%--
04/015505505505500%600-+1.1%--
03/31550550550550+0.92%600-+1.48%--
03/29542545542545-6.3%1,800-+0.93%--
03/16603603582582+14.05%7,800-+8.12%--
03/155105105105100%600--4.67%--
03/12510510510510-3.16%600--4.67%--
03/11527527527527+2.93%1,800--1.56%--
03/09512512512512+0.99%2,400--4.36%--
02/25507507507507-2.56%1,800--5.3%--
02/19520520520520-2.5%1,800--2.8%--
02/175335335335330%600--0.5%--
02/15533533533533-3.03%600--0.5%--
02/10550550550550-2.94%1,200-+2.61%--
01/27567567567567+3.03%600-+6.12%--
01/18550550550550-2.94%600-+3.38%--
01/155675675675670%600-+6.92%--
01/145675675675670%600-+7.32%--
01/125675675675670%600-+7.73%--
01/075675675675670%600-+7.94%--
01/05567567567567+3.03%600-+8.35%--
2009
12/295505505505500%600-+5.77%--
12/115505505505500%2,400-+5.77%--
12/105505505505500%2,400-+5.57%--
12/09533550533550+4.76%1,200-+5.16%--
12/07498525498525+5%1,800-+0.19%--
11/275005005005000%600--4.94%--
11/25500500500500-0.33%1,200--5.66%--
11/12502502502502-1.31%600--5.7%--
11/105085085085080%1,800--4.98%--
11/06500508500508-0.33%1,200--5.16%--
11/025125125105100%1,200--5.03%--
10/23510510510510-3.16%1,200--5.38%--
10/14527527527527+3.61%600--2.29%--
09/28508508508508-4.69%600--5.34%--
09/255335335335330%1,200--0.31%--
09/105335335335330%2,400-+0.06%--
09/09533533533533+4.58%600-+0.44%--
09/04510510510510+0.33%600--3.41%--
08/31508508508508+3.39%600--3.36%--
08/24500500492492-5.14%2,400--5.81%--
08/18518518518518-2.81%600-+0.06%--
08/125335335335330%600-+3.96%--
08/11525533525533+5.96%1,800-+5.19%--
08/07503503503503+0.67%1,200-+0.47%--
07/30500500500500-9.09%600-+0.81%--
07/29550550550550-5.71%600-+11.79%--
07/275835835835830%1,800-+20.27%--