株価チャート

2009/05/14～2009/12/30

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
202211/1, 株式分割 1→2
20187/1, 株式分割 1→3
2009
12/30868686860%1,200--3.37%--
12/29868686860%600--3.37%--
12/2886868686-7.03%3,000--3.37%--
12/2593938993+3.74%25,800-+2.78%--
12/2492928889-3.6%7,200--0.93%--
12/2293939393+4.72%1,200-+2.78%--
12/1886888688-6.19%1,800--1.85%--
12/10949494940%600-+4.63%--
12/0994949494+3.67%2,400-+4.63%--
12/0891919191+5.83%600-+0.93%--
12/0786868686-10.43%3,000--4.63%--
12/0396969696-0.86%600-+5.31%--
12/0197979697-3.01%4,800-+7.41%--
11/30100100100100+8.14%16,200-+10.74%--
11/2783928392+18.92%1,200-+2.41%--
11/2578787878-2.11%600--13.89%--
11/2081817979-2.06%4,800--12.04%--
11/1781818181-1.02%600--11.17%--
11/1683838282-3.92%4,200--11.23%--
11/1385858585-0.97%3,000--7.61%--
11/1286868686-2.83%1,200--6.7%--
11/1088888888-0.93%600--5.02%--
11/0992928989-2.73%4,800--4.12%--
11/0691929192+0.92%1,200--1.43%--
10/3091919191-0.91%1,200--2.33%--
10/2892929292-4.35%600--1.43%--
10/27969696960%13,800-+3.05%--
10/2696969696+2.5%600-+3.05%--
10/2295959494+0.54%2,400-+0.54%--
10/1693939393+0.54%1,200-0%--
10/09939393930%600--0.54%--
10/0891939193-0.89%3,600--0.54%--
10/0793939393+1.82%1,200-+0.36%--
10/0292929292-0.18%3,600--1.43%--
10/0192929292-8.32%600--1.25%--
09/29100100100100+10.28%10,800-+7.71%--
09/2891919191+1.49%1,200--2.33%--
09/1889908990+0.37%1,200--3.76%--
09/1689898989-1.83%3,000--5.14%--
09/15961028991-6.03%6,600--3.37%--
09/1497979797+1.75%600-+1.75%--
09/1195959595+1.24%600-0%--
09/0294949494-0.35%600--1.23%--
09/01949494940%600--0.88%--
08/3194949494+4.44%600--0.88%--
08/2895959090-0.73%9,600--5.09%--
08/26929291910%4,200--5.38%--
08/2591919191-0.91%1,800--5.38%--
08/24929292920%3,600--4.51%--
08/2192929292-0.9%1,800--5.5%--
08/2093939393-2.46%1,800--4.64%--
08/19959595950%600--3.23%--
08/18959595950%3,000--3.23%--
08/17959595950%1,200--3.23%--
08/1495959595-0.18%600--3.23%--
08/13959595950%600--4.04%--
08/1295959595+0.71%1,200--4.04%--
08/1194949494-0.7%1,800--4.71%--
08/1096969595-0.7%4,800--4.04%--
08/0796969696-0.17%3,000--4.33%--
08/0696969696-0.17%4,200--4.17%--
08/05969696960%3,600--4%--
08/0496969696-3.19%1,800--4.95%--
08/031001009999-2.14%4,800--1.82%--
07/29101101101101-5%600--0.65%--
07/28107107107107+9.97%10,200-+4.58%--
07/2797979797+0.17%600--4.9%--
07/2497979797+0.87%600--5.07%--
07/2296969696-1.54%1,200--6.8%--
07/2198989898+0.86%600--5.34%--
07/1697979797-3.33%600--7.05%--
07/071001001001000%1,200--3.85%--
07/0610310399100-2.76%2,400--3.85%--
07/03103103103103-0.16%600--1.12%--
07/021031031031030%1,200--0.96%--
06/30103103103103+1.98%6,600--0.96%--
06/291011021011010%5,400--1.94%--
06/26101101101101+1%1,800--1.94%--
06/25101101100100-1.64%1,200--2.91%--
06/241021021021020%11,400--1.29%--
06/23102102102102+1.5%600--1.29%--
06/22102102100100-1.64%15,000--1.8%--
06/181021021021020%3,000--0.16%--
06/17104104102102-3.02%5,400--1.13%--
06/161051051051050%600-+1.94%--
06/151051051051050%5,400-+2.94%--
06/12106106105105-1.56%5,400-+2.94%--
06/11108108107107-1.54%7,200-+5.61%--
06/10108108108108+1.56%600-+8.33%--
06/09108108107107-1.54%1,800-+6.67%--
06/08108108108108-0.76%1,800-+9.43%--
06/05108109108109-2.09%1,800-+11.39%--
05/28112112112112+3.08%6,000-+14.95%--
05/27108108108108+1.41%600-+12.67%--
05/26102107102107+4.92%5,400-+12.28%--
05/25105105102102+1.84%3,000-+9.32%--
05/22100100100100-0.33%600-+7.35%--
05/19100100100100+5.25%600-+10.07%--
05/1590958895-4.67%2,400-+4.58%--
05/148810088100+5.09%1,800-+10.93%--