株価チャート

2009/10/01～2010/03/01

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→2
20224/1, 株式分割 1→2
201610/1, 株式併合 5→1
2010
03/01459464456464+1.92%12,000-+2.83%--
02/26446456446455-0.27%4,800-+0.89%--
02/25456456441456-0.54%29,600-+0.94%--
02/24458460456459+0.82%12,000-+1.49%--
02/23453455453455+1.11%25,600-+0.44%--
02/22453453448450+1.69%17,600--0.88%--
02/19451451443443-1.67%12,000--2.53%--
02/18450450449450+0.28%8,000--1.32%--
02/17450450449449+0.28%2,400--1.81%--
02/16451453446448+0.28%13,600--2.29%--
02/15445446441446+0.28%13,600--2.78%--
02/12439446439445+1.14%17,600--3.26%--
02/10443443440440-0.56%8,000--4.35%--
02/09440443438443-0.56%18,400--4.01%--
02/08450453443445+0.56%8,000--3.68%--
02/05458458440443-1.12%11,200--4.22%--
02/04444448444448+0.28%4,800--3.56%--
02/034444534444460%9,600--4.03%--
02/02445446443446-1.65%14,400--4.24%--
02/014464544444540%16,800--2.63%--
01/29456461451454-0.55%12,800--2.84%--
01/284564594504560%13,600--2.3%--
01/27455460455456-0.54%13,600--2.3%--
01/26465466458459-1.34%10,400--1.77%--
01/25463466458465-1.85%17,600--0.21%--
01/22475475466474+0.8%18,400-+1.88%--
01/21474474468470+0.27%21,600-+1.29%--
01/20469469465469-0.79%8,800-+1.02%--
01/19470474470473+0.53%12,800-+2.27%--
01/18474474468470-0.53%12,800-+1.95%--
01/15471473466473-0.79%16,800-+2.72%--
01/14474476474476+1.33%16,800-+3.76%--
01/13478478465470-1.31%22,400-+2.62%--
01/12475476475476+0.26%3,200-+4.21%--
01/08468476468475+1.6%8,000-+4.17%--
01/07461468461468+1.36%9,600-+2.75%--
01/06463463454461-0.27%7,200-+1.6%--
01/05448466448463+1.09%7,200-+2.1%--
01/04459459439458-0.27%23,200-+1.22%--
2009
12/30466466458459-3.93%22,400-+1.72%--
12/29478479473478+1.06%12,000-+6.11%--
12/28473475471473+0.8%11,200-+5.47%--
12/25470470464469+0.81%17,600-+4.87%--
12/24461468461465+1.36%13,600-+4.26%--
12/22458460455459+1.66%12,000-+3.09%--
12/21454454449451-1.63%12,000-+1.63%--
12/18454459449459+1.1%16,800-+3.32%--
12/17444454444454+1.11%9,600-+2.2%--
12/164494504494490%16,800-+0.84%--
12/15445449444449+0.28%16,800-+0.84%--
12/14446450446448-0.56%22,400-+0.56%--
12/11453453441450+2.27%24,000-+0.9%--
12/10441446440440-0.28%5,600--1.57%--
12/09436441431441+0.86%10,400--1.51%--
12/08440440431438-3.31%13,600--2.56%--
12/07453453440453+1.4%16,800-+0.33%--
12/04443448443446-0.28%5,600--1.05%--
12/03443451441448+1.7%19,200--1.21%--
12/02455455439440-3.03%26,400--2.87%--
12/01454458448454-0.55%32,000--0.06%--
11/30450456444456+3.69%27,200-+0.27%--
11/27434444421440+1.73%21,600--3.3%--
11/26431433425433-1.14%4,000--5.36%--
11/25441441433438+0.57%17,600--4.48%--
11/24440440435435+1.75%18,400--5.23%--
11/20416429416428-1.72%20,000--7.07%--
11/19439444428435-0.85%9,600--5.84%--
11/18438439438439+0.57%4,800--5.24%--
11/17434436433436-1.69%5,600--5.78%--
11/16459459434444-3.01%17,600--4.36%--
11/13463463446458-0.54%20,000--1.4%--
11/12459461453460-0.27%12,800--0.86%--
11/11464465461461+0.82%9,600--0.38%--
11/10463469454458+0.27%14,400--0.97%--
11/09466466455456-2.93%13,600--1.24%--
11/064644704564700%12,000-+1.73%--
11/05468470466470+0.53%8,000-+1.73%--
11/044554684554680%7,200-+1.19%--
11/02470470463468-1.84%15,200-+1.19%--
10/30470478458476+1.33%22,400-+3.08%--
10/29476476470470-1.31%8,000-+1.73%--
10/28479479473476+2.14%23,200-+3.31%--
10/27459466458466+1.91%13,600-+1.36%--
10/26469469456458-2.4%20,000--0.11%--
10/23479479460469-1.32%27,200-+2.35%--
10/22469475469475+0.8%18,400-+3.94%--
10/21468473465471+0.53%14,400-+3.34%--
10/20471471465469+0.81%14,400-+3.02%--
10/19460465455465+1.09%16,800-+2.42%--
10/16463469456460-0.27%16,800-+1.32%--
10/15463468451461-0.81%34,400-+1.82%--
10/14454465454465+2.48%18,400-+2.65%--
10/134544544534540%5,600-+0.17%--
10/09448455448454+1.4%10,400-+0.17%--
10/08456459446448+0.85%16,000--1.43%--
10/07426444423444+1.14%11,200--2.47%--
10/06440440438439-1.96%7,200--3.78%--
10/054294484294480%10,400--2.29%--
10/02443450439448-2.98%10,400--2.51%--
10/01459461450461+0.54%11,200-+0.27%--