株価チャート

2009/12/15～2010/05/21

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
202011/1, 株式分割 1→2
201911/1, 株式分割 1→2
201811/1, 株式分割 1→2
201511/1, 株式分割 1→2
20152/1, 株式分割 1→2
2010
05/2148484848+1.27%6,400-+1.06%--
05/2049494747-3.04%9,600--0.2%--
05/1946484648+1.18%25,600-+2.93%--
05/1849494848-1.29%25,600-+1.73%--
05/17494948480%57,600-+3.06%--
05/1448484748+3.33%38,400-+3.06%--
05/1347474747+1.9%3,200--0.27%--
05/1247484646-0.88%32,000--2.13%--
05/1145464546+5.32%16,000--1.26%--
05/1044444444-2.08%6,400--6.25%--
05/0746464545-5.57%25,600--6.25%--
05/0648484848-0.33%16,000--0.72%--
04/3048484848-0.33%16,000--0.39%--
04/28484848480%6,400--0.07%--
04/2748484848-0.65%19,200--0.07%--
04/2648484848+0.98%28,800-+0.59%--
04/2348484848-0.33%80,000--0.39%--
04/2248484848-0.07%25,600-+2.06%--
04/2148484848-0.9%22,400-+2.13%--
04/2049494848+0.58%22,400-+3.06%--
04/1949494848+0.06%169,600-+2.46%--
04/1648504848+1.52%265,600-+2.39%--
04/1548484747+0.33%76,800-+0.86%--
04/1447474747-0.2%28,800-+0.53%--
04/1348484747+0.33%35,200-+0.73%--
04/1248484747-1.18%60,800-+0.4%--
04/0948484848+0.86%3,200-+1.6%--
04/0848484747-0.39%22,400-+0.73%--
04/0748484848+1.47%3,200-+1.13%--
04/0647474747+0.13%6,400--0.33%--
04/0547474747-0.66%54,400--0.47%--
04/0247474747-0.07%44,800-+0.2%--
04/0148484747-1.11%102,400-+0.27%--
03/3148484848-0.33%12,800-+1.4%--
03/3048484848+0.59%19,200-+3.94%--
03/2947484748+0.07%16,000-+3.33%--
03/2648484748+0.66%12,800-+3.26%--
03/2447474747+0.53%51,200-+2.58%--
03/2347474747-1.12%105,600-+2.04%--
03/1947474747-0.07%12,800-+3.19%--
03/1847484748+1.33%12,800-+3.26%--
03/1747474647-1.96%28,800-+1.9%--
03/16484847480%25,600-+6.25%--
03/15505048480%57,600-+6.25%--
03/1248484848+0.33%25,600-+6.25%--
03/1147484748+3.04%60,800-+5.9%--
03/10464646460%9,600-+2.78%--
03/0947474646-2.63%38,400-+5.11%--
03/0848484848-0.65%12,800-+7.95%--
03/05484847480%51,200-+8.66%--
03/0448484748+1.32%28,800-+8.66%--
03/0347474647+7.09%102,400-+7.24%--
03/0244444444+0.28%25,600-+0.14%--
03/0144444444+0.36%6,400--0.14%--
02/2644444444+0.07%16,000--0.5%--
02/2544444444-2.1%16,000--0.57%--
02/2445454545+0.7%3,200-+1.56%--
02/2345454444-0.7%35,200-+0.85%--
02/2243454345-1.38%60,800-+3.92%--
02/1945454545+4.24%28,800-+5.38%--
02/1844444343-0.64%6,400-+1.09%--
02/17444444440%12,800-+1.74%--
02/16444444440%12,800-+1.74%--
02/1546464444+0.14%44,800-+1.74%--
02/1244444344-0.07%19,200-+1.6%--
02/10434443440%38,400-+1.67%--
02/0844444444+2.12%9,600-+1.67%--
02/0543434343-0.72%6,400--0.44%--
02/04434343430%6,400-+0.29%--
02/0344444343+0.66%22,400-+0.29%--
02/0244444343-0.29%22,400--0.36%--
02/0143434343+0.59%6,400--0.07%--
01/2944444243-3.73%16,000--0.65%--
01/2844454444+0.85%108,800-+3.2%--
01/2743444344+2.03%51,200-+2.33%--
01/26434343430%16,000-+0.29%--
01/2543434343+0.29%9,600-+0.29%--
01/2243434343-1.71%3,200-0%--
01/2143444344+1.82%22,400-+1.74%--
01/20434343430%3,200--0.07%--
01/1943434343+0.36%9,600--0.07%--
01/1842434243+1.26%6,400--0.44%--
01/1543434242-0.59%73,600-+0.67%--
01/1443434343-1.09%22,400-+1.26%--
01/1343434343+1.93%6,400-+2.38%--
01/1243434242-0.74%12,800-+0.45%--
01/0843434343-0.37%48,000-+1.19%--
01/06434343430%3,200-+1.56%--
01/05434343430%3,200-+1.56%--
01/0443434343-0.29%12,800-+1.56%--
2009
12/3042434243+2.09%16,000-+1.86%--
12/2942424242+0.07%41,600--0.22%--
12/2541424142-0.74%6,400--0.3%--
12/2442424242+0.67%12,800-+0.45%--
12/2242434242-2.83%32,000--0.22%--
12/2143444243-1.43%28,800-+2.68%--
12/1844444444+0.72%12,800-+4.17%--
12/17434343430%38,400-+3.42%--
12/1644444343-0.71%28,800-+3.42%--
12/1544444344+0.5%25,600-+4.17%--