株価チャート

2009/12/21～2010/06/02

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
201910/1, 株式分割 1→5
20183/1, 株式分割 1→5
201212/1, 株式分割 1→100
2010
06/0210101010+0.2%10,000-+1%--
06/0110101010-3.08%12,500-+0.8%--
05/3110101010-7.14%60,000-+4%--
05/2811111111+7.69%55,000-+12%--
05/27101010100%10,000-+4%--
05/2511111010-5.45%250,000-+4%--
05/2411111111+8.7%27,500-+10%--
05/211010910+2.43%87,500-+1.2%--
05/2010101010-0.4%22,500--1.2%--
05/1910101010-0.4%32,500--0.8%--
05/1810101010+7.75%30,000--0.4%--
05/179999-2.45%47,500--7.56%--
05/149999-3.86%20,000--5.24%--
05/1310101010+4.23%2,500--1.44%--
05/129999-1.5%12,500--5.44%--
05/1110101010+1.52%22,500--4%--
05/1091099-5.06%45,000--5.44%--
05/071010910-3.11%82,500--0.4%--
05/0611111010-3.02%57,500-+2.8%--
04/3010111011+3.72%35,000-+6%--
04/2812121010-6.41%372,500-+2.2%--
04/2710131011+3.06%1,232,500-+9.2%--
04/2610111011+5.96%540,000-+5.96%--
04/2310101010+1.01%62,500-0%--
04/2210101010-0.6%37,500--1%--
04/2110101010+5.73%77,500--0.4%--
04/20101099-3.09%240,000--5.8%--
04/1910101010-2.8%47,500--2.8%--
04/1610101010-2.31%67,500-0%--
04/1510101010+5.74%92,500-+2.36%--
04/1410101010-1.67%27,500--3.2%--
04/1310101010-2.34%55,000--1.56%--
04/1210101010-2.7%27,500-+0.8%--
04/0910101010+5.93%115,000-+3.6%--
04/081010910-5.96%112,500-+8.67%--
04/0710101010+4%195,000-+15.56%--
04/06910910+4.65%82,500-+11.11%--
04/051010910-0.46%92,500-+6.18%--
04/02910910+2.13%12,500-+6.67%--
04/019999-1.88%47,500-+4.44%--
03/3110101010+3.14%5,000-+6.44%--
03/30101099+0.04%42,500-+3.2%--
03/29101099+1.8%102,500-+3.16%--
03/2691099-3.02%40,000-+1.33%--
03/25101099-3.65%355,000-+4.49%--
03/2410101010+0.41%120,000-+8.44%--
03/239109100%162,500-+8%--
03/1910101010+3.4%75,000-+8%--
03/189999+0.17%55,000-+4.44%--
03/179999-0.17%20,000-+4.27%--
03/1691099-1.67%260,000-+4.44%--
03/15910910+3.91%175,000-+6.22%--
03/129999+0.44%25,000-+2.22%--
03/1199990%112,500-+1.78%--
03/1099990%7,500-+1.78%--
03/099999-0.43%12,500-+1.78%--
03/089999+0.44%7,500-+2.22%--
03/0599990%22,500-+1.78%--
03/049999-0.04%22,500--8.4%--
03/039999+0.48%2,500--8.36%--
03/029999-2.15%60,000--8.8%--
03/01101099-2.92%100,000--6.8%--
02/261010910-4.46%115,000--4%--
02/2510101010-1.41%272,500-+0.48%--
02/2410101010+0.71%47,500-+1.92%--
02/2310101010+4.55%25,000-+1.2%--
02/221010910+3.42%82,500--3.2%--
02/19101099-0.04%30,000--6.4%--
02/1891099+1.78%45,000--6.36%--
02/179999-3.77%5,000--8%--
02/1610101010+5.24%2,500--4.4%--
02/159999-3.16%20,000--9.16%--
02/129999-0.21%2,500--6.2%--
02/099999+2.62%40,000--6%--
02/089999-4.58%12,500--16.73%--
02/05910910+0.84%20,000--12.73%--
02/021010910-1.24%15,000--13.45%--
01/29910910+0.42%10,000--12.36%--
01/281010910+0.04%135,000--12.73%--
01/27910910+2.74%42,500--12.76%--
01/26101099-6.56%200,000--15.09%--
01/2510101010+3.26%437,500--9.13%--
01/221010910-4.87%182,500--12%--
01/2110101010-0.24%40,000--7.49%--
01/2010101010+6.21%115,000--7.27%--
01/1911111010-3.65%62,500--12.69%--
01/1810101010-4.23%140,000--9.38%--
01/1510101010-0.5%20,000--5.38%--
01/1411111010-3.86%25,000--4.91%--
01/13111111110%2,500--1.09%--
01/1211111111-1.09%2,500--1.09%--
01/0811111111-1.79%2,500-0%--
01/0711111111-6.67%12,500-+1.82%--
01/04121212120%5,000-+9.09%--
2009
12/2912121212-5.36%25,000-+9.09%--
12/2813131313+5.67%50,000-+15.27%--
12/2512121212+0.37%245,000-+9.09%--
12/2412121112-2.8%520,000-+8.69%--
12/2212131212+4.98%407,500-+11.82%--
12/2111121112+10.53%115,000-+6.51%--