株価チャート

2009/12/25～2010/07/30

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
201911/1, 株式分割 1→2
20188/1, 株式分割 1→2
20138/1, 株式分割 1→2
2010
07/3041414141+2.52%20,000-+1.56%--
07/2940404040+0.63%1,600--0.94%--
07/2841413939-5.69%6,400--1.56%--
07/2742424242+2.45%800-+4.38%--
07/2641414141-4.4%9,600-+1.88%--
07/2343434243+1.49%29,600-+3.96%--
07/2241424142+2.75%9,600-+5%--
07/2140414041+3.48%10,400-+2.19%--
07/2040404040-2.77%5,600--1.25%--
07/16414141410%800-+1.56%--
07/1542424141-4.41%6,400-+1.56%--
07/1439433943+15.25%19,200-+6.25%--
07/0138383737-4.84%8,800--7.81%--
06/3044443939-3.13%23,200--5.49%--
06/2940404040+3.23%2,400--2.44%--
06/28393939390%800--5.49%--
06/2539393939-3.13%21,600--5.49%--
06/2440404040+1.59%2,400--2.44%--
06/2340403939+1.61%11,200--3.96%--
06/2239393939+3.33%1,600--5.49%--
06/2139393838-3.23%10,400--10.71%--
06/1841413939-3.13%7,200--7.74%--
06/1641414040-3.03%7,200--4.76%--
06/15414141410%2,400--1.79%--
06/1441414141-2.94%800--1.79%--
06/03434343430%1,600-+1.19%--
06/0244444343-2.86%1,600-+1.19%--
06/01444444440%4,800-+4.17%--
05/3145454444+4.48%32,000-+4.17%--
05/2844444242+2.45%8,000--0.3%--
05/2540414041+2.19%16,800--2.68%--
05/2440404040+0.95%5,600--4.76%--
05/2139403940+3.93%3,200--5.65%--
05/2038383838-8.96%53,600--9.23%--
05/1742424242-0.59%4,000--0.3%--
05/1444444242-3.71%4,800--2.03%--
05/1344444444+5.11%12,000-+1.74%--
05/1042424242+0.3%800--3.2%--
05/0741424142+0.3%7,200--3.49%--
05/0640414041-5.43%12,800--3.78%--
04/30444444440%24,800-+1.74%--
04/2843444344+1.16%7,200-+1.74%--
04/2743434343-0.57%1,600-+0.58%--
04/23444444440%24,000-+1.16%--
04/2243444344+2.96%4,000-+3.57%--
04/2143434242+1.81%4,000-+0.6%--
04/2042424242+2.47%800--1.19%--
04/1942424141-6.09%7,200--3.57%--
04/1443434343-0.86%800-+2.68%--
04/1344444444+4.19%800-+3.57%--
04/1243434242-0.3%23,200--0.6%--
04/09424242420%800--0.3%--
04/0841424142+1.52%1,600--0.3%--
04/0641414141+2.48%800--1.79%--
04/0141414040-3.01%1,600--4.17%--
03/3145454142-7.52%36,800--1.19%--
03/3045454545+1.41%1,600-+6.85%--
03/2944444444+4.12%800-+7.93%--
03/2643434343-3.95%800-+3.66%--
03/2543444344+1.14%17,600-+7.93%--
03/2444444444+3.55%3,200-+6.71%--
03/2343434242-0.59%6,400-+3.05%--
03/1943434343+0.29%4,800-+3.66%--
03/1642424242-1.45%800-+3.35%--
03/1542434243+2.08%7,200-+7.5%--
03/12424242420%800-+5.31%--
03/1142424242-0.3%800-+5.31%--
03/1043434242+2.42%2,400-+5.63%--
03/0841414141+2.48%3,200-+3.13%--
03/0540404040+0.31%800-+3.21%--
03/0340404040-0.62%800-+2.88%--
03/0140404040+1.57%1,600-+3.53%--
02/2646464040-10.42%25,600-+1.92%--
02/2544444444+4.41%16,000-+10.94%--
02/2443434243+4.94%6,400-+8.97%--
02/2341414141+3.85%1,600-+3.85%--
02/22393939390%800-0%--
02/1939393939+0.97%1,600-0%--
02/1839393939-6.08%4,000--0.96%--
02/1741414141+9.67%800-+2.81%--
02/1038383838-0.99%4,800--6.25%--
02/0938383838-0.66%800--5.31%--
02/0839393838-12.86%3,200--4.69%--
01/2944444444+6.38%22,400-+9.38%--
01/28414141410%3,200-+5.45%--
01/2541414141+5.11%17,600-+5.45%--
01/2239393939+0.97%4,000-+0.32%--
01/2138393839+2.31%3,200-+1.97%--
01/2038383838+2.71%800--0.33%--
01/1937373737+1.72%800--2.96%--
01/1536363636-3.33%2,400--4.61%--
01/1438383838+2.39%3,200--1.32%--
01/1337373737-1.01%800--3.62%--
01/0837373637-4.52%7,200--2.63%--
01/0739393939-0.32%800-+1.97%--
01/0540403939-12.15%5,600-+2.3%--
01/0444444444+0.28%4,000-+16.45%--
2009
12/3044444444+18.86%19,200-+16.12%--
12/2838383637-10%7,200--2.3%--
12/2541414141-2.94%20,800-+8.55%--