株価チャート

2009/08/14～2010/06/29

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
20176/1, 株式分割 1→2
20157/1, 株式分割 1→2
2010
06/29190190190190-0.26%400--7.32%--
06/28193193191191-9.82%1,600--7.07%--
06/24211211211211-3.87%400-+2.55%--
06/16220220220220+8.52%2,800-+7.2%--
06/15203203203203+8%400--0.74%--
06/14188188188188+2.46%1,200--8.09%--
06/08183183183183-2.4%400--10.29%--
05/20188188188188-6.25%800--8.09%--
05/19200200200200-8.57%800--1.96%--
05/17219219219219+8.02%2,800-+7.23%--
05/14203203203203-1.1%16,000-+0.25%--
05/07205205205205-6.83%400-+1.87%--
05/06220220220220-0.11%800-+9.88%--
04/262202202202200%800-+11.11%--
04/19220220220220-1.68%400-+11.68%--
04/16223225223224+2.87%3,200-+14.16%--
04/15218218218218+2.96%400-+12.11%--
04/13211211211211+5.62%400-+10.03%--
04/12200200200200-0.37%2,000-+4.71%--
04/08219219201201-2.07%800-+5.66%--
04/06205205205205-1.2%400-+9.04%--
04/05208208208208+1.22%400-+10.96%--
03/29205205205205+6.22%400-+10.81%--
03/26193193193193+0.26%2,800-+5.46%--
03/241931931931930%2,000-+5.77%--
03/19193193193193-11.49%1,600-+6.35%--
03/16218218218218+8.75%2,800-+20.83%--
03/15196200196200+1.27%1,200-+11.73%--
03/12198198198198+5.33%1,600-+10.96%--
03/09188188188188-2.6%400-+5.34%--
03/08193193193193+6.21%8,400-+8.15%--
02/18181181181181-9.38%400-+1.83%--
02/16200200200200+12.68%3,200-+12.36%--
02/151781781781780%800-+0.28%--
02/121781781781780%1,200-+0.28%--
02/10178178178178-2.74%1,200-+0.28%--
02/05183183183183+1.39%2,400-+3.11%--
02/04183183180180-4%800-+1.12%--
02/02180188180188+2.74%800-+4.75%--
02/01188188183183+4.29%1,200-+1.39%--
01/291751751751750%400--3.85%--
01/271771771751750%1,200--4.89%--
01/19175175175175-2.78%400--5.91%--
01/18180180180180+8.43%6,000--4.76%--
01/141661661661660%400--13.09%--
01/05166166166166+3.11%400--14.43%--
01/04155161155161-1.08%2,000--18.27%--
2009
12/29158163158163-1.51%2,800--18.63%--
12/28164165164165+4.75%2,000--18.6%--
12/25158163158158-9.86%144,400--23.42%--
12/24181181175175-3.58%1,600--16.67%--
12/22182182182182-8.1%400--14.79%--
12/16198198198198+8.22%3,600--8.14%--
12/14184184183183-2.67%1,600--15.51%--
12/09188188188188+1.35%400--14.38%--
12/04185185185185-5.13%400--16.29%--
11/30185195185195+11.43%4,800--12.56%--
11/271751751751750%3,200--21.88%--
11/24180180175175-2.78%1,600--22.91%--
11/20179180179180-0.28%800--21.4%--
11/19196196181181-9.75%2,800--22.2%--
11/17198200196200-6.98%1,600--14.53%--
11/16215215215215+6.17%4,000--8.9%--
11/13213213203203-10.99%1,600--14.56%--
11/12228228228228+0.55%400--4.81%--
11/11233233226226-3.72%3,600--5.33%--
11/10235235235235-0.21%800--2.08%--
11/09245245236236+0.11%800--1.88%--
11/052362362352350%800--2.39%--
11/02235235235235-1.98%400--2.79%--
10/30236240236240+0.1%2,800--0.83%--
10/28240240240240-0.1%800--1.34%--
10/20240240240240-2.54%4,400--1.23%--
10/16246246246246-0.51%2,800-+0.92%--
10/142452482452480%2,000-+1.02%--
10/13245248245248+5.88%800-+0.61%--
10/09234234234234-1.58%400--5.36%--
10/08238238238238-2.06%400--4.23%--
10/07243243243243-2.02%400--2.22%--
10/06248248248248+7.03%400--0.6%--
10/01231231231231-0.54%400--7.5%--
09/30231233231233-2.11%1,200--7.37%--
09/29238238238238-1.14%800--5.75%--
09/28240240240240-0.93%400--4.66%--
09/24243243243243+2%400--4.15%--
09/17240240238238-2.96%1,200--6.4%--
09/16263270245245-0.1%10,000--3.54%--
09/15238245238245+2.72%2,400--3.82%--
09/072392392392390%8,000--6.74%--
09/03239239239239-3.05%1,200--6.74%--
09/02248248245246-0.71%2,000--4.18%--
09/01248248248248-2.55%400--3.5%--
08/25255255255255+2.62%400--1.36%--
08/24253253248248-0.3%800--3.88%--
08/21251251249249-2.36%1,200--3.96%--
08/20255255250255-0.1%29,600--1.64%--
08/19255255255255-3.04%400--1.16%--
08/18263263263263-0.57%400-+1.94%--
08/172652652652650%2,800-+2.52%--
08/14265265265265-1.12%800-+2.52%--