株価チャート
2009/09/30～2010/02/26
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 | PER | PBR |
|---|
| 2015 | 9/1, 株式分割 1→5 |
| 2012 | 9/1, 株式分割 1→100 |
| 2010 |
| 02/26 | 1 | 1 | 1 | 1 | +0.8% | 1,250,000 | - | - | - | - |
| 02/25 | 0 | 1 | 0 | 0 | +2.47% | 2,250,000 | - | - | - | - |
| 02/24 | 0 | 1 | 0 | 0 | -2.21% | 2,200,000 | - | - | - | - |
| 02/23 | 0 | 1 | 0 | 0 | +0.61% | 3,200,000 | - | - | - | - |
| 02/22 | 0 | 1 | 0 | 0 | +1.86% | 3,200,000 | - | - | - | - |
| 02/19 | 1 | 1 | 0 | 0 | -1.02% | 500,000 | - | - | - | - |
| 02/18 | 1 | 1 | 0 | 0 | -2% | 600,000 | - | - | - | - |
| 02/17 | 1 | 1 | 0 | 1 | -0.4% | 1,750,000 | - | -50% | - | - |
| 02/16 | 0 | 1 | 0 | 1 | +0.4% | 2,850,000 | - | -49.8% | - | - |
| 02/15 | 1 | 1 | 1 | 1 | -1.19% | 1,650,000 | - | -50% | - | - |
| 02/12 | 1 | 1 | 1 | 1 | -0.78% | 1,300,000 | - | -49.4% | - | - |
| 02/10 | 1 | 1 | 1 | 1 | +0.39% | 800,000 | - | -49% | - | - |
| 02/09 | 1 | 1 | 1 | 1 | -1.7% | 1,850,000 | - | -49.2% | - | - |
| 02/08 | 1 | 1 | 1 | 1 | -0.54% | 2,000,000 | - | -48.32% | - | - |
| 02/05 | 1 | 1 | 0 | 1 | -0.27% | 6,800,000 | - | -48.04% | - | - |
| 02/04 | 1 | 1 | 1 | 1 | +0.15% | 1,750,000 | - | -47.9% | - | - |
| 02/03 | 1 | 1 | 1 | 1 | -1.66% | 1,050,000 | - | -47.98% | - | - |
| 02/02 | 1 | 1 | 1 | 1 | +2.52% | 1,900,000 | - | -47.1% | - | - |
| 02/01 | 1 | 1 | 1 | 1 | +2.38% | 900,000 | - | -48.4% | - | - |
| 01/29 | 1 | 1 | 1 | 1 | -2.89% | 750,000 | - | -49.6% | - | - |
| 01/28 | 0 | 1 | 0 | 1 | +3.39% | 1,750,000 | - | -48.1% | - | - |
| 01/27 | 1 | 1 | 1 | 1 | +0.4% | 1,950,000 | - | -49.8% | - | - |
| 01/26 | 1 | 1 | 1 | 1 | -6.37% | 5,450,000 | - | -50% | - | - |
| 01/25 | 1 | 1 | 1 | 1 | +0.75% | 2,850,000 | - | -46.6% | - | - |
| 01/22 | 1 | 1 | 1 | 1 | -1.85% | 4,500,000 | - | -47% | - | - |
| 01/21 | 1 | 1 | 1 | 1 | +1.89% | 2,850,000 | - | -46% | - | - |
| 01/20 | 1 | 1 | 1 | 1 | +0.76% | 1,500,000 | - | -47% | - | - |
| 01/19 | 1 | 1 | 1 | 1 | +0.77% | 1,250,000 | - | -47.4% | - | - |
| 01/18 | 1 | 1 | 1 | 1 | -1.44% | 1,300,000 | - | -47.8% | - | - |
| 01/15 | 1 | 1 | 1 | 1 | +1.77% | 4,750,000 | - | -47.04% | - | - |
| 01/14 | 1 | 1 | 1 | 1 | -1.06% | 1,550,000 | - | -47.96% | - | - |
| 01/13 | 1 | 1 | 1 | 1 | +0.69% | 2,900,000 | - | -47.4% | - | - |
| 01/12 | 1 | 1 | 1 | 1 | +0.08% | 1,800,000 | - | -47.76% | - | - |
| 01/08 | 1 | 1 | 1 | 1 | -2.25% | 5,200,000 | - | -47.8% | - | - |
| 01/07 | 1 | 1 | 1 | 1 | +1.14% | 800,000 | - | -46.6% | - | - |
| 01/06 | 1 | 1 | 1 | 1 | +0.76% | 950,000 | - | -47.2% | - | - |
| 01/05 | 1 | 1 | 1 | 1 | -1.13% | 550,000 | - | -47.6% | - | - |
| 01/04 | 1 | 1 | 1 | 1 | -1.85% | 500,000 | - | - | - | - |
| 2009 |
| 12/30 | 1 | 1 | 1 | 1 | +3.45% | 3,000,000 | - | - | - | - |
| 12/29 | 1 | 1 | 1 | 1 | -5.4% | 6,950,000 | - | - | - | - |
| 12/28 | 1 | 1 | 1 | 1 | +2.19% | 3,050,000 | - | - | - | - |
| 12/25 | 1 | 1 | 1 | 1 | +3.05% | 5,750,000 | - | - | - | - |
| 12/24 | 1 | 1 | 1 | 1 | +2.34% | 3,850,000 | - | - | - | - |
| 12/22 | 1 | 1 | 1 | 1 | -0.78% | 1,500,000 | - | - | - | - |
| 12/21 | 1 | 1 | 1 | 1 | -2.97% | 1,950,000 | - | - | - | - |
| 12/18 | 1 | 1 | 1 | 1 | +0.72% | 1,700,000 | - | - | - | - |
| 12/17 | 1 | 1 | 1 | 1 | +0.72% | 3,400,000 | - | - | - | - |
| 12/16 | 1 | 1 | 1 | 1 | +0.42% | 4,700,000 | - | - | - | - |
| 12/15 | 0 | 1 | 0 | 1 | +2.76% | 4,450,000 | - | - | - | - |
| 12/14 | 1 | 1 | 1 | 1 | +0.36% | 1,700,000 | - | - | - | - |
| 12/11 | 1 | 1 | 1 | 1 | 0% | 1,400,000 | - | - | - | - |
| 12/10 | 1 | 1 | 1 | 1 | -0.78% | 3,800,000 | - | - | - | - |
| 12/09 | 1 | 1 | 0 | 1 | +0.04% | 5,950,000 | - | - | - | - |
| 12/08 | 1 | 1 | 1 | 1 | -1.92% | 1,250,000 | - | - | - | - |
| 12/07 | 0 | 1 | 0 | 1 | +8.33% | 11,100,000 | - | - | - | - |
| 12/04 | 0 | 0 | 0 | 0 | +2.96% | 4,850,000 | - | - | - | - |
| 12/03 | 0 | 0 | 0 | 0 | +10.47% | 6,600,000 | - | - | - | - |
| 12/02 | 0 | 0 | 0 | 0 | +1.44% | 2,000,000 | - | - | - | - |
| 12/01 | 0 | 0 | 0 | 0 | +1.91% | 4,350,000 | - | - | - | - |
| 11/30 | 0 | 0 | 0 | 0 | +3.08% | 3,250,000 | - | - | - | - |
| 11/27 | 0 | 0 | 0 | 0 | -2.46% | 20,700,000 | - | - | - | - |
| 11/26 | 0 | 0 | 0 | 0 | -0.98% | 4,400,000 | - | - | - | - |
| 11/25 | 0 | 0 | 0 | 0 | -3.35% | 8,050,000 | - | - | - | - |
| 11/24 | 0 | 0 | 0 | 0 | -1.3% | 1,800,000 | - | - | - | - |
| 11/20 | 0 | 0 | 0 | 0 | +7.4% | 15,000,000 | - | - | - | - |
| 11/19 | 0 | 0 | 0 | 0 | -3.33% | 20,700,000 | - | - | - | - |
| 11/18 | 0 | 0 | 0 | 0 | -8.81% | 16,250,000 | - | - | - | - |
| 11/17 | 0 | 0 | 0 | 0 | -9.96% | 6,600,000 | - | - | - | - |
| 11/16 | 0 | 1 | 0 | 1 | +8.38% | 5,450,000 | - | -49.58% | - | - |
| 11/13 | 0 | 1 | 0 | 0 | -7.66% | 8,900,000 | - | -53.48% | - | - |
| 11/12 | 1 | 1 | 0 | 1 | -1.22% | 5,600,000 | - | -49.62% | - | - |
| 11/11 | 1 | 1 | 1 | 1 | -1.51% | 5,850,000 | - | -49% | - | - |
| 11/10 | 1 | 1 | 1 | 1 | -0.42% | 3,900,000 | - | -48.22% | - | - |
| 11/09 | 1 | 1 | 1 | 1 | -4.76% | 4,450,000 | - | -48% | - | - |
| 11/06 | 1 | 1 | 1 | 1 | +3.02% | 2,950,000 | - | -45.4% | - | - |
| 11/05 | 1 | 1 | 1 | 1 | -1.49% | 5,500,000 | - | -47% | - | - |
| 11/04 | 1 | 1 | 1 | 1 | +0.04% | 4,050,000 | - | -46.2% | - | - |
| 11/02 | 1 | 1 | 1 | 1 | -2.22% | 1,300,000 | - | -46.22% | - | - |
| 10/30 | 1 | 1 | 1 | 1 | +1.48% | 3,950,000 | - | -45% | - | - |
| 10/29 | 1 | 1 | 1 | 1 | 0% | 3,550,000 | - | -45.8% | - | - |
| 10/28 | 1 | 1 | 1 | 1 | -3.11% | 2,800,000 | - | -45.8% | - | - |
| 10/27 | 1 | 1 | 1 | 1 | -2.54% | 2,800,000 | - | -44.06% | - | - |
| 10/26 | 1 | 1 | 1 | 1 | -1.03% | 5,400,000 | - | -42.6% | - | - |
| 10/23 | 1 | 1 | 1 | 1 | -0.62% | 6,300,000 | - | -42% | - | - |
| 10/22 | 1 | 1 | 1 | 1 | +1.32% | 7,900,000 | - | -41.64% | - | - |
| 10/21 | 1 | 1 | 1 | 1 | +4.35% | 8,550,000 | - | -42.4% | - | - |
| 10/20 | 1 | 1 | 1 | 1 | +0.36% | 4,950,000 | - | -44.8% | - | - |
| 10/19 | 1 | 1 | 1 | 1 | +0.62% | 2,200,000 | - | -45% | - | - |
| 10/16 | 1 | 1 | 1 | 1 | +0.48% | 8,250,000 | - | -45.34% | - | - |
| 10/15 | 1 | 1 | 1 | 1 | 0% | 7,250,000 | - | -45.6% | - | - |
| 10/14 | 1 | 1 | 1 | 1 | -2.44% | 8,300,000 | - | -45.6% | - | - |
| 10/13 | 1 | 1 | 1 | 1 | -1.27% | 3,700,000 | - | -44.24% | - | - |
| 10/09 | 1 | 1 | 1 | 1 | -0.56% | 4,400,000 | - | -43.52% | - | - |
| 10/08 | 1 | 1 | 1 | 1 | -8.39% | 30,850,000 | - | -43.2% | - | - |
| 10/07 | 1 | 1 | 1 | 1 | +10.71% | 7,600,000 | - | -38% | - | - |
| 10/06 | 1 | 1 | 1 | 1 | +1.82% | 450,000 | - | -44% | - | - |
| 10/05 | 1 | 1 | 1 | 1 | -2.48% | 6,450,000 | - | -45% | - | - |
| 10/02 | 1 | 1 | 1 | 1 | -2.76% | 12,600,000 | - | -43.6% | - | - |
| 10/01 | 1 | 1 | 1 | 1 | +1.05% | 3,600,000 | - | -42% | - | - |
| 09/30 | 1 | 1 | 1 | 1 | -7.42% | 3,600,000 | - | -42.6% | - | - |
