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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2010
02/2626262626-1.29%113,400--5.35%--
02/2526262626-0.21%50,400--4.12%--
02/2426262626-4.69%34,200--3.91%--
02/23272727270%73,800-+0.82%--
02/2227282727+1.66%34,200-+0.82%--
02/19272727270%48,600--0.82%--
02/1826272627+1.47%41,400--0.82%--
02/17262726260%50,400--2.26%--
02/1627272626-0.63%79,200--2.26%--
02/1527272727-0.21%23,400--1.65%--
02/1227272627-0.21%23,400--1.44%--
02/10272727270%19,800--4.76%--
02/0927272627+0.42%45,000--4.76%--
02/0826272627-1.04%32,400--5.16%--
02/0527272727-0.62%99,000--4.17%--
02/0427272727+0.83%52,200--3.57%--
02/03272727270%9,000--4.37%--
02/02272727270%59,400--4.37%--
02/0127272727-0.82%52,200--4.37%--
01/2927282727-1.22%75,600--3.57%--
01/2827282727-1.6%18,000--2.38%--
01/2728282728+0.2%45,000--0.79%--
01/2628282828+2.25%113,400--0.99%--
01/2527282727-1.41%86,400--3.17%--
01/2228282828-0.2%7,200--1.79%--
01/2128282828-0.4%106,200--1.59%--
01/20282828280%45,000--1.19%--
01/1928282728-0.6%32,400--1.19%--
01/18282827280%63,000--0.6%--
01/1527282728+1.62%61,200--0.6%--
01/1428282727-7.33%390,600--2.18%--
01/1330302930-0.37%106,200-+5.56%--
01/1228312830+6.16%154,800-+5.95%--
01/0828282828-0.4%162,000--0.2%--
01/07292928280%66,600-+0.2%--
01/0628282828+0.2%59,400-+0.2%--
01/0529292828-2.14%79,200-0%--
01/0429292829-0.39%79,200-+2.18%--
2009
12/3029292929-0.58%46,800-+2.58%--
12/2930302929-1.7%104,400-+3.17%--
12/2829302929+2.52%90,000-+4.96%--
12/2528292829+1.18%27,000-+2.38%--
12/2428292828+2.82%79,200-+1.19%--
12/2227282728-0.8%39,600--1.59%--
12/2129292728+0.4%127,800--0.79%--
12/1827282728+1.43%54,000--1.19%--
12/1727282727+0.61%73,800--2.58%--
12/1627272727-1.01%7,200--3.17%--
12/1527282727-0.4%63,000--2.18%--
12/1427282728-0.6%88,200--5.17%--
12/1128282728+2.68%39,600--4.6%--
12/1027272727-0.41%16,200--7.09%--
12/0927272727-1.22%79,200--6.7%--
12/0827272727+1.02%162,000--5.56%--
12/0727282727-0.41%68,400--6.51%--
12/0427272727-0.81%39,600--9.26%--
12/03272827270%77,400--8.52%--
12/0227272727+2.07%66,600--8.52%--
12/0127272727-3.2%145,800--10.37%--
11/3028292828+0.2%79,200--10.39%--
11/2727282728+1.22%16,200--10.57%--
11/2627272727+1.65%36,000--11.65%--
11/2527272727-2.61%61,200--13.08%--
11/2428282828-4.23%79,200--13.54%--
11/2027292729+1.76%217,800--9.72%--
11/1929292828-4.31%154,800--11.28%--
11/1830302930-2.02%115,200--10.1%--
11/1731313030-4.22%52,200--8.25%--
11/1630323032+3.45%113,400--4.21%--
11/1331313031-0.18%63,000--10.13%--
11/1231313131-0.36%61,200--9.97%--
11/1131313131-1.6%32,400--9.64%--
11/1031313131-0.53%45,000--8.17%--
11/09313131310%28,800--7.68%--
11/0632323131-2.42%39,600--7.68%--
11/0532323232+1.05%27,000--5.39%--
11/0433333232-1.04%36,000--9.05%--
11/0232323232-2.03%28,800--8.1%--
10/3032333233+1.9%5,400--6.19%--
10/2933333132-2.19%127,800--7.94%--
10/2833333333+0.34%14,400--5.87%--
10/2734343333-1.83%109,800--6.19%--
10/2634343333-0.17%34,200--4.44%--
10/2333343334-0.17%41,400--4.29%--
10/2234343334+0.67%45,000--4.13%--
10/2134343333-1.32%181,800--4.76%--
10/2033343334-0.33%241,200--3.49%--
10/1934343334+0.16%97,200--3.17%--
10/1635353334-3.94%295,200--3.33%--
10/1536363535-10.07%666,000-+0.63%--
10/1439403739-0.28%709,200-+11.9%--
10/1338393839+2.91%207,000-+12.22%--
10/0937383738+1.93%169,200-+9.05%--
10/0837373737+2.12%235,800-+6.98%--
10/0735373537+5.94%154,800-+4.76%--
10/0635353435+0.48%93,600--1.11%--
10/0534353434+0.32%81,000--1.59%--
10/0235353434-1.9%133,200--1.9%--
10/0135363535-1.25%111,600-0%--
09/3035363535+1.59%135,000-+1.27%--