株価チャート

2009/06/04～2010/01/26

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
20168/1, 株式併合 2→1
2010
01/264904904644760%4,500-0%--
01/25476476476476+0.42%2,000-0%--
01/22474474474474-2.07%500--0.21%--
01/21500500484484-3.59%3,000-+1.89%--
01/20502502502502+2.03%500-+6.13%--
01/18508508492492+3.36%3,000-+4.24%--
01/15492492476476-3.25%1,000-+1.06%--
01/14492492492492+2.93%500-+4.46%--
01/12496510478478+4.37%2,000-+1.7%--
01/04458458458458-3.38%500--2.55%--
2009
12/29480480474474-1.25%2,000-+0.64%--
12/284804804804800%500-+1.91%--
12/25478480478480+2.56%6,000-+1.48%--
12/244584684584680%2,000--1.06%--
12/22470470468468-5.26%1,500--1.27%--
12/154944944904940%3,000-+4.22%--
12/14484494482494+2.92%5,000-+4.44%--
12/11482482480480+2.56%2,500-+1.69%--
12/10462468462468+1.3%4,000--0.64%--
12/09462462462462-1.7%500--2.12%--
12/07472472470470-3.29%1,500--0.63%--
12/04468496468486+7.52%3,500-+2.53%--
12/034544544524520%1,500--4.84%--
12/01450452450452-3.83%2,000--5.24%--
11/264704704704700%1,500--1.67%--
11/25452470452470+2.17%4,500--1.67%--
11/244604604604600%500--3.77%--
11/20466466460460+3.14%2,000--3.97%--
11/19450450446446-3.46%1,000--7.08%--
11/18462462462462-2.12%500--3.95%--
11/174724724724720%500--2.07%--
11/16472472472472-0.42%500--2.28%--
11/04474474474474-1.25%500--2.07%--
11/024804804804800%500--1.64%--
10/30478480478480-0.41%1,000--2.04%--
10/29482482482482-5.86%500--2.03%--
10/23490514490512+2.4%13,500-+3.43%--
10/22482500480500+5.93%7,000-+1.01%--
10/20472472472472-0.42%500--4.84%--
10/19474474474474+0.85%500--4.82%--
10/154784784704700%1,000--6%--
10/14470470470470+0.43%1,000--6.56%--
10/06468468468468-1.68%2,500--7.51%--
10/05476476476476-2.06%500--6.48%--
10/02486486486486-4.71%500--4.52%--
09/255105105105100%5,000-+0.2%--
09/24484510484510+4.08%2,000-+0.59%--
09/18484490482490+2.08%1,500--2.97%--
09/174804804804800%500--4.76%--
09/16480480480480+2.13%500--4.76%--
09/15470470470470+0.43%500--6.56%--
09/14478478468468-3.31%3,000--7.14%--
09/11484484484484-0.41%500--4.16%--
09/10486486486486-1.62%1,500--3.76%--
09/09482494480494+1.23%3,500--2.56%--
09/08494494484488-3.17%3,000--3.94%--
09/07532532494504-9.03%6,000--0.98%--
09/04556556554554+1.47%2,000-+8.84%--
09/03554560546546+1.49%3,000-+7.48%--
09/02536538536538+0.37%2,000-+5.91%--
09/01536540536536+0.75%4,500-+5.51%--
08/31530532530532+3.1%3,000-+4.93%--
08/28516516516516+0.39%2,000-+1.78%--
08/27514514514514-1.91%500-+1.58%--
08/26530530524524-2.96%3,000-+3.97%--
08/25546558540540-1.82%8,500-+7.36%--
08/24550552542550+1.48%7,500-+10%--
08/21600620522542+11.52%56,500-+9.27%--
08/19484486484486+1.25%1,000--1.42%--
08/17480480480480+3%1,500--2.44%--
08/144684704644660%2,000--5.28%--
08/13466466466466+1.3%4,000--5.28%--
08/11460460460460-2.13%500--6.5%--
08/10470470470470+1.29%500--4.47%--
08/04470472464464-3.33%2,000--5.5%--
07/31470480470480-4%1,000--2.04%--
07/295005005005000%1,500-+2.46%--
07/28508508500500-6.02%1,500-+3.09%--
07/24516532516532+2.7%5,000-+10.14%--
07/23518518518518+2.78%500-+8.14%--
07/17510510502504-1.18%2,500-+5.88%--
07/09520520510510-5.2%1,500-+8.05%--
07/065385385385380%1,000-+14.71%--
07/03538538538538+3.07%500-+15.95%--
07/02520540510522-1.51%3,500-+13.97%--
07/01530538530530+1.92%2,000-+16.48%--
06/30520520510520+6.12%5,500-+15.56%--
06/29480490480490+2.08%5,000-+9.62%--
06/26480480480480-0.41%500-+8.11%--
06/25478482478482+0.84%6,000-+9.05%--
06/24464478462478+5.29%2,500-+9.13%--
06/17450454450454-1.3%1,000-+4.37%--
06/16460460460460-1.29%500-+6.24%--
06/15484484464466-2.1%1,500-+8.12%--
06/12476476476476+3.93%500-+11.21%--
06/11458458458458-3.38%1,500-+7.51%--
06/09474474474474+3.49%3,000-+11.79%--
06/08454460454458+3.62%4,500-+8.79%--
06/05438442432442-0.9%1,500-+5.49%--
06/04436446436446+3.24%1,000-+6.95%--