株価チャート

2009/08/24~2010/01/29

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
20148/1, 株式分割 1→5
20142/1, 株式分割 1→100
2010
01/29117118111118-0.17%8,500-0%--
01/28117118117118+0.51%1,500-+0.17%--
01/27115118115118-1.67%21,500--0.34%--
01/26119120119120+0.5%17,000-+1.36%--
01/25118119118119+1.02%12,000-+0.85%--
01/22118118118118+0.17%4,000-+0.68%--
01/21118118118118+0.17%3,000-+0.51%--
01/20117117117117+0.17%1,500-+0.34%--
01/19119119117117-1.51%7,500-+0.17%--
01/18119119119119-0.17%2,000-+1.71%--
01/15116119116119+2.76%1,500-+1.88%--
01/14116116116116-0.51%3,000-0%--
01/13117118116117-1.69%8,500-+0.52%--
01/121191191191190%500-+2.24%--
01/07120120119119-0.5%5,500-+2.24%--
01/061191191191190%1,500-+2.76%--
01/05119119119119+1.88%2,000-+3.65%--
01/04120120117117-2.34%2,000-+1.74%--
2009
12/30120120120120+3.1%5,000-+4.17%--
12/29120120116116-2.68%6,500-+1.04%--
12/28120120119119+2.93%3,000-+3.83%--
12/25115116115116+0.69%44,500-+0.87%--
12/24119119115115-3.03%42,000-+1.05%--
12/22115119115119+3.48%1,500-+4.21%--
12/21118118114115-2.71%5,000-+0.7%--
12/18118118118118-0.67%6,000-+3.51%--
12/17119119119119+1.02%3,500-+4.21%--
12/16116118116118+1.73%5,000-+3.16%--
12/15113116113116+2.66%2,000-+2.3%--
12/14113113113113+0.54%3,000--0.35%--
12/11113113112112-3.95%1,500--0.88%--
12/09110117110117+5.05%4,000-+3.19%--
12/08110111110111-3.48%5,500--1.77%--
12/04115115115115+1.77%7,000-+1.77%--
12/03113113113113+0.36%1,000-0%--
12/01112113112113-0.35%2,000--0.35%--
11/271121131121130%2,000-0%--
11/261131131131130%1,000-0%--
11/25113113113113+0.36%14,500-0%--
11/24112113112113-0.88%1,500--0.35%--
11/20116116112114-1.39%3,500-+0.53%--
11/19115115115115+0.17%3,500-+1.95%--
11/18113115113115+0.88%16,000-+1.77%--
11/17113114113114+0.53%6,000-+0.88%--
11/161131141131130%18,500-+0.35%--
11/131131131131130%10,500-+0.35%--
11/12113113113113+0.18%3,500-+0.35%--
11/111121131111130%23,000-+0.18%--
11/101131131131130%1,500-+0.18%--
11/091121131121130%14,000-+0.18%--
11/06112113112113+0.71%11,000-+0.18%--
11/05115116112112-0.88%14,000--1.4%--
11/04113114113113+0.18%10,500--0.53%--
11/021131131131130%11,000--0.7%--
10/301131131131130%10,000--0.7%--
10/29113113113113-0.18%7,000--0.7%--
10/281131131131130%5,000--0.53%--
10/271131131131130%4,500--0.53%--
10/26119119113113+0.18%16,000--0.53%--
10/23113113113113+0.18%10,500--0.7%--
10/22113113113113-0.18%14,500--0.88%--
10/211131131131130%11,500--0.7%--
10/201131131131130%7,000--0.7%--
10/19113113113113+0.18%5,500--0.7%--
10/16113114113113-0.18%26,500--0.88%--
10/15113113113113+0.18%10,500--1.57%--
10/14113113113113-0.18%500--1.74%--
10/13113114113113-0.7%4,000--1.57%--
10/091141141131140%4,000--0.87%--
10/08114114114114-0.18%12,500--0.87%--
10/07115115114114-0.7%5,500--0.7%--
10/06114115113115+0.88%13,500-0%--
10/051131151131140%10,000--0.87%--
10/02114115113114-0.87%9,000-0%--
10/011131151131150%1,000-+0.88%--
09/301151151121150%9,500-+0.88%--
09/291151151151150%1,000-+0.88%--
09/281151151151150%6,000-+0.88%--
09/25115115115115+0.35%1,000-+0.88%--
09/24115115112115-0.35%10,500-+0.53%--
09/181151151151150%2,500-+1.77%--
09/17112115112115+0.17%27,000-+1.77%--
09/161151151151150%20,500-+1.59%--
09/15115115115115-0.17%1,000-+1.59%--
09/141121151121150%9,000-+1.77%--
09/111131151121150%4,000-+1.77%--
09/10115115115115+0.52%3,000-+1.77%--
09/09117117112114-0.69%10,500-+1.24%--
09/08115115115115+0.17%500-+1.95%--
09/07117117113115-0.86%6,500-+1.77%--
09/04115116113116+0.87%18,500-+2.65%--
09/03118118114115+0.17%7,000-+1.77%--
09/02115115115115+0.35%12,500-+1.59%--
09/01115115114114-0.52%8,000-+1.24%--
08/31110115110115+2.68%47,000-+1.77%--
08/28112113112112+0.9%12,000--0.88%--
08/271111111111110%3,500--2.63%--
08/26111111111111+0.91%12,000--2.63%--
08/25112112110110-0.9%37,500--3.51%--
08/24111111111111+0.18%5,500--3.48%--