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
20189/1, 株式併合 5→1
2010
02/26110110105105-4.55%7,600--9.48%--
02/251101151101100%14,000--5.98%--
02/24110115105110-4.35%43,000--5.98%--
02/231151151101150%26,600--2.54%--
02/22110115105115+4.55%25,400--2.54%--
02/19115115105110-4.35%83,200--7.56%--
02/181201201101150%27,800--3.36%--
02/171151201151150%8,000--3.36%--
02/16115120110115-4.17%12,800--4.17%--
02/15115120110120+4.35%30,400-0%--
02/12120120115115-4.17%86,800--4.96%--
02/10115120115120+4.35%9,400--0.83%--
02/091151201151150%23,400--4.96%--
02/08115120115115-4.17%10,800--4.96%--
02/051201201151200%71,000--1.64%--
02/041201201151200%5,400--1.64%--
02/031201201151200%9,000--1.64%--
02/021201201151200%10,400--1.64%--
02/01120120115120-4%16,200--1.64%--
01/29125125115125+4.17%46,800-+1.63%--
01/28120130120120+4.35%82,400--1.64%--
01/271201201151150%17,000--5.74%--
01/26125125115115-4.17%16,000--6.5%--
01/251201201151200%9,200--2.44%--
01/221151201151200%23,600--2.44%--
01/211201251201200%75,200--2.44%--
01/20120125120120-4%19,200--3.23%--
01/19120125120125+4.17%30,600-+0.81%--
01/18125125120120-4%8,000--3.23%--
01/15125125120125+4.17%10,000-+0.81%--
01/14125125120120-4%28,800--4%--
01/13125130125125-3.85%19,800--1.57%--
01/12125130120130+4%30,600-+3.17%--
01/08130130125125-3.85%56,800-0%--
01/07125130120130+4%67,400-+4.84%--
01/06125125120125+4.17%20,600-+1.63%--
01/051251251201200%17,200--1.64%--
01/04125125120120-4%54,200--1.64%--
2009
12/30125125120125+4.17%22,400-+3.31%--
12/29125125120120-4%22,400-0%--
12/28125125120125+4.17%37,800-+4.17%--
12/25125130120120-4%33,800-0%--
12/24125130120125-3.85%21,600-+5.04%--
12/22120130115130+8.33%105,200-+9.24%--
12/211201251201200%68,000-+1.69%--
12/181151301151200%262,600-+1.69%--
12/171201251151200%36,200-+1.69%--
12/16125125120120-4%119,400-+1.69%--
12/15130130125125-3.85%61,400-+5.93%--
12/14130135120130+4%166,000-+10.17%--
12/11120155120125+4.17%1,263,400-+5.93%--
12/10130130120120-7.69%112,000-+2.56%--
12/091251351201300%264,000-+11.11%--
12/08135135125130-3.7%276,400-+11.11%--
12/07160165135135-20.59%1,222,200-+16.38%--
12/04120195120170+54.55%1,639,400-+46.55%--
12/031101151101100%20,000--3.51%--
12/02105110105110+4.76%7,000--4.35%--
12/01105105105105+5%25,600--8.7%--
11/301001051001000%8,600--13.79%--
11/27105105100100-4.76%41,000--14.53%--
11/261051101051050%27,800--11.02%--
11/25105110105105-4.55%6,400--11.76%--
11/241101101051100%11,600--8.33%--
11/20110110105110-4.35%35,400--8.33%--
11/191151151101150%32,800--4.96%--
11/181151151151150%25,400--5.74%--
11/171151201151150%6,400--5.74%--
11/16120120115115-4.17%35,400--6.5%--
11/131201251151200%18,800--2.44%--
11/12115135115120+4.35%116,800--2.44%--
11/11120120115115-4.17%6,600--6.5%--
11/101201201151200%3,200--2.44%--
11/091201201201200%10,800--3.23%--
11/06120120115120+4.35%13,600--3.23%--
11/051151201151150%22,600--7.26%--
11/04125125115115-4.17%10,200--7.26%--
11/021201201201200%13,800--3.23%--
10/30125125120120-4%6,800--4%--
10/291251251201250%8,400-0%--
10/281251251201250%17,200-0%--
10/271301301251250%5,800--0.79%--
10/261251251251250%5,800--1.57%--
10/231251301251250%11,600--1.57%--
10/221251251251250%2,200--2.34%--
10/211251251201250%18,000--3.1%--
10/20130130125125-3.85%1,600--3.85%--
10/19125130125130+4%8,200--0.76%--
10/16130130125125-3.85%8,600--5.3%--
10/151301301301300%4,800--2.26%--
10/141301351251300%11,000--2.99%--
10/131251301251300%37,000--2.99%--
10/09120130120130+4%66,000--3.7%--
10/08115125115125+4.17%28,200--8.09%--
10/071151201151200%16,000--12.41%--
10/06115120115120+4.35%14,600--13.04%--
10/05120120115115-8%11,200--17.27%--
10/021201251151250%27,600--10.71%--
10/011251251201250%21,600--11.35%--
09/30120125120125+4.17%13,200--11.97%--