株価チャート

2009/12/22～2010/05/28

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
2010
05/28458459452457+1.56%7,300--5.77%--
05/27450460450450+0.22%11,500--7.6%--
05/26456456448449-1.97%20,600--8.37%--
05/25458462458458+0.44%1,300--6.91%--
05/244604604564560%3,100--7.69%--
05/21459465456456-0.87%13,000--8.06%--
05/20460471459460-1.29%20,200--7.82%--
05/19466470459466-1.06%17,800--6.8%--
05/18478478468471-1.46%8,800--6.18%--
05/17478478469478+1.7%8,100--4.97%--
05/14488488470470-3.89%27,800--6.56%--
05/13489489470489+2.95%29,700--2.98%--
05/12479480472475-1.04%42,900--5.94%--
05/11481486477480+0.21%18,800--5.14%--
05/10479487478479+0.42%23,600--5.34%--
05/07494494476477-4.41%27,400--5.92%--
05/06513515492499-3.67%37,300--1.77%--
04/30517518503518+0.78%28,100-+1.97%--
04/28539545510514-3.93%29,400-+1.38%--
04/27527539525535+1.52%12,600-+5.73%--
04/26526528526527+0.19%3,100-+4.36%--
04/23528535526526-1.68%6,700-+4.57%--
04/22521541521535+4.7%20,100-+6.57%--
04/21504511501511+2%3,700-+2.2%--
04/20506507500501-0.4%5,600-+0.4%--
04/19507508503503-1.37%2,500-+1%--
04/16513517510510-1.54%4,200-+2.41%--
04/15513518492518+2.98%8,700-+4.23%--
04/14513515503503-1.57%4,200-+1.41%--
04/13511511511511+0.2%400-+3.02%--
04/12509510509510+2.41%5,100-+2.82%--
04/09500500492498-0.8%8,400-+0.4%--
04/08498502497502+1.01%1,800-+1.01%--
04/07495500493497+0.4%4,200-0%--
04/06500506495495-0.8%4,400--0.4%--
04/05492501492499+0.2%6,400-+0.4%--
04/02503503498498-0.6%5,700-+0.2%--
04/01492501492501+1.62%4,300-+0.8%--
03/31498498493493-0.8%3,000--0.6%--
03/304974974974970%2,000-+0.4%--
03/29492497492497-0.4%9,000-+0.4%--
03/26497499491499+0.81%14,000-+1.01%--
03/25494499494495+0.2%4,000-+0.2%--
03/24495500493494+0.2%6,000-0%--
03/23493493493493-0.8%2,000--0.2%--
03/19497497497497+1.64%1,000-+0.81%--
03/184954954894890%2,000--0.81%--
03/17489489489489+0.41%1,000--0.61%--
03/16486487486487+0.62%3,000--1.02%--
03/15485485482484-1.83%4,000--1.63%--
03/12493493493493+0.82%1,000-0%--
03/11497497489489-1.61%2,000--0.81%--
03/10496497496497-1.78%5,000-+0.81%--
03/09506506506506-0.78%1,000-+2.64%--
03/08510510510510+0.39%2,000-+3.45%--
03/05506508498508+0.59%5,000-+3.25%--
03/04503505503505+0.4%3,000-+2.64%--
03/035035035035030%1,000-+2.24%--
03/025035035035030%1,000-+2.24%--
03/01504504503503+2.24%6,000-+2.44%--
02/264924924924920%2,000-+0.41%--
02/25476492476492+3.36%3,000-+0.41%--
02/244764834754760%9,000--2.86%--
02/23480483475476-2.46%4,000--2.86%--
02/224884894884880%5,000--0.41%--
02/19488488488488-1.41%1,000--0.2%--
02/18490495490495+1.43%3,000-+1.43%--
02/17487488487488+0.21%5,000-+0.21%--
02/16480487480487-0.2%6,000-0%--
02/15488488488488+1.67%6,000-+0.41%--
02/124804804804800%1,000--1.23%--
02/10485485480480-2.04%8,000--1.03%--
02/094874904864900%4,000-+1.24%--
02/054904904894900%4,000-+1.45%--
02/04499501490490-1.8%13,000-+1.87%--
02/034994994994990%3,000-+3.96%--
02/024994994994990%1,000-+4.39%--
02/01492499492499+0.4%3,000-+4.83%--
01/29496497491497+1.22%5,000-+4.85%--
01/27492492491491-1.8%3,000-+4.03%--
01/264915004915000%8,000-+6.16%--
01/25500500500500-0.99%1,000-+6.61%--
01/20478505478505+5.43%5,000-+8.14%--
01/19479479479479-2.24%1,000-+3.01%--
01/18494498490490-1.01%9,000-+5.6%--
01/15485495485495+2.7%7,000-+6.91%--
01/14475482475482+1.47%5,000-+4.56%--
01/13463475463475+1.06%10,000-+3.04%--
01/124704704684700%4,000-+2.17%--
01/08471471470470-0.42%2,000-+2.17%--
01/07469472469472+0.43%13,000-+2.61%--
01/06470475470470-1.67%9,000-+1.95%--
01/05478478478478+1.06%4,000-+3.69%--
01/04469473469473+1.72%9,000-+2.38%--
2009
12/30461465461465+0.87%13,000-+0.65%--
12/29460461456461+1.1%5,000--0.22%--
12/28457458455456-0.22%17,000--1.3%--
12/25461462457457+0.22%15,000--1.3%--
12/24457458456456-0.44%10,000--1.72%--
12/22449458449458+2%8,000--1.51%--