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PERPBR
20169/1, 株式併合 10→1
20126/1, 株式分割 1→2
2010
02/266056055955950%1,000--2.14%--
02/25590605590595-1.65%3,400--2.3%--
02/24610610600605-0.82%1,400--0.82%--
02/236056156056100%2,400--0.16%--
02/22605610605610-0.81%2,800--0.16%--
02/19630630615615-1.6%1,800-+0.65%--
02/186306306206250%2,000-+2.12%--
02/17620630615625+0.81%2,000-+2.12%--
02/16610620610620+3.33%2,800-+1.47%--
02/155956005956000%3,400--1.8%--
02/12595600595600+1.69%3,000--1.8%--
02/105855955855900%2,200--3.44%--
02/09590590585590-0.84%1,200--3.44%--
02/08600600595595+0.85%3,000--2.62%--
02/05600610590590-2.48%2,600--3.28%--
02/04590605590605+0.83%1,000--0.82%--
02/03590600590600+0.84%3,000--1.48%--
02/025805955805950%800--2.14%--
02/01585595585595-2.46%2,200--1.98%--
01/29615615610610-0.81%800-+0.66%--
01/28600615600615-0.81%1,600-+1.82%--
01/27610625610620-1.59%1,600-+2.82%--
01/26625635625630+1.61%2,400-+4.83%--
01/25620620615620-2.36%2,600-+3.33%--
01/22625635625635+0.79%2,000-+6.01%--
01/21625635625630+0.8%1,600-+5.35%--
01/206356406206250%4,400-+4.87%--
01/19615625615625+1.63%1,200-+5.22%--
01/18610615610615+0.82%1,400-+4.06%--
01/15625625605610-3.17%6,800-+3.57%--
01/14625630625630+0.8%2,600-+7.14%--
01/13625630625625+1.63%3,600-+6.84%--
01/12615620605615+2.5%6,000-+5.49%--
01/086006005956000%2,000-+3.27%--
01/076056055856000%2,800-+3.45%--
01/06600600590600+1.69%1,400-+3.63%--
01/055905905855900%1,400-+2.08%--
01/04600600585590+1.72%1,400-+2.25%--
2009
12/30580580580580-1.69%1,000-+0.69%--
12/29590590590590+2.61%600-+2.79%--
12/28585585575575-1.71%3,800-+0.35%--
12/25570590570585+2.63%8,000-+2.27%--
12/24570570565570+0.88%1,000--0.18%--
12/22560565560565-0.88%1,600--1.05%--
12/215705705705700%1,000--0.35%--
12/18570570560570-2.56%2,600--0.35%--
12/17585585575585-1.68%1,800-+2.27%--
12/16590625585595-2.46%2,600-+4.2%--
12/15620625605610+0.83%9,000-+6.83%--
12/14590605580605+5.22%7,000-+6.33%--
12/11565575565575+1.77%2,800-+1.23%--
12/105655655605650%800--0.53%--
12/09560565560565+0.89%1,200--0.7%--
12/08565565560560-2.61%1,600--1.58%--
12/07570575570575+0.88%2,200-+0.88%--
12/045705705705700%1,800--0.18%--
12/035705705705700%2,200--0.35%--
12/02575575570570-0.87%2,000--0.52%--
12/01575575570575+0.88%1,400-+0.17%--
11/30570570570570+0.88%600--1.04%--
11/27555565555565-1.74%1,200--2.08%--
11/26575575575575+3.6%2,200--0.52%--
11/25555555555555+0.91%1,000--4.15%--
11/24565565550550-0.9%1,400--5.34%--
11/20530555530555-0.89%7,600--4.8%--
11/195655655555600%3,800--4.27%--
11/18565565560560-0.88%1,000--4.6%--
11/17575575565565-1.74%1,200--4.24%--
11/165805905755750%5,000--2.87%--
11/135755755705750%2,600--3.36%--
11/12575580575575+0.88%2,600--3.69%--
11/11575575570570-1.72%800--4.84%--
11/10565580565580+1.75%1,800--3.65%--
11/09575575570570-0.87%2,200--5.63%--
11/065805805705750%2,200--5.27%--
11/05580580575575-0.86%1,400--5.89%--
11/04575580575580-0.85%2,400--5.54%--
11/02575585575585+0.86%2,000--5.19%--
10/30590590580580-0.85%3,800--6.6%--
10/29595595580585-1.68%5,400--6.55%--
10/28600600595595-0.83%1,800--5.56%--
10/27595600595600-0.83%4,600--5.21%--
10/26605610605605-0.82%2,200--4.87%--
10/23620620600610+0.83%1,400--4.69%--
10/22600605600605+0.83%1,200--5.91%--
10/21595600590600+0.84%6,200--7.12%--
10/205955955905950%3,600--8.32%--
10/19600600595595-0.83%5,000--8.74%--
10/16610610600600-1.64%8,400--8.26%--
10/15610620610610-1.61%4,200--7.15%--
10/146206206106200%3,800--6.06%--
10/136206256006200%7,000--6.34%--
10/09645645610620-4.62%4,000--6.77%--
10/08635650625650+2.36%7,400--2.84%--
10/07625635605635+1.6%1,600--5.37%--
10/066306356256250%1,800--7.27%--
10/05645645625625-3.85%1,600--7.95%--
10/02645650645650+1.56%2,000--5.11%--
10/01645645640640-3.76%1,200--7.11%--
09/30665665645665+3.1%1,800--4.04%--