株価チャート

2009/06/15～2010/03/29

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
20237/1, 株式分割 1→5
201810/1, 株式併合 5→1
2010
03/292,4622,4622,4622,4620%3,000--1.83%--
03/262,4662,4662,4622,462-0.16%3,000--2.19%--
03/252,4692,4692,4662,466+0.24%5,000--2.38%--
03/242,4652,4652,4542,4600%5,000--3.07%--
03/232,4602,4602,4602,460+0.33%1,000--3.49%--
03/192,4522,4522,4522,452+0.08%2,000--4.26%--
03/172,4502,4502,4502,450-2%1,000--4.26%--
03/152,5002,5002,5002,5000%1,000--2.23%--
03/102,5002,5002,5002,500+3.61%1,000--2.04%--
03/092,4502,4502,4132,413-1.51%3,000--5.3%--
03/012,4502,4502,4502,450-2%5,000--3.85%--
02/252,5002,5002,5002,500+2.04%1,000--1.81%--
02/242,4502,4502,4502,4500%1,000--3.62%--
02/232,4902,4902,4502,450-1.61%2,000--3.54%--
02/182,4902,4902,4902,490+0.4%1,000--1.89%--
02/172,4802,4802,4802,4800%1,000--2.13%--
02/162,4802,4802,4802,480-3.88%1,000--2.05%--
02/152,5802,5802,5802,580-0.77%2,000-+2.02%--
02/022,6002,6002,6002,600+0.78%1,000-+3.09%--
02/012,5802,5802,5802,5800%1,000-+2.63%--
01/282,5802,5802,5802,5800%2,000-+2.91%--
01/272,5802,5802,5802,5800%2,000-+3.24%--
01/252,5802,5802,5802,5800%1,000-+3.7%--
01/222,5902,5902,5802,580-4.09%3,000-+4.03%--
01/052,6902,6902,6902,6900%1,000-+8.77%--
01/042,6902,6902,6902,6900%1,000-+9.26%--
2009
12/282,6902,6902,6902,690-2.36%1,000-+9.89%--
12/172,7552,7552,7552,7550%2,000-+13.33%--
12/162,7552,7552,7552,7550%1,000-+14.22%--
12/152,7552,7552,7552,755+14.79%1,000-+15.03%--
12/102,4002,4002,4002,4000%1,000-+1.01%--
12/082,4002,4002,4002,400+0.84%1,000-+1.1%--
12/072,4002,4002,3802,380-0.83%3,000-+0.04%--
12/042,4002,4002,4002,4000%2,000-+0.63%--
12/032,4002,4002,4002,4000%1,000-+0.46%--
12/012,4002,4002,4002,4000%3,000-+0.25%--
11/302,4002,4002,4002,4000%2,000-+0.25%--
11/272,4802,4802,4002,4000%2,000-+0.08%--
11/192,4002,4002,4002,4000%1,000--0.04%--
11/182,4002,4002,4002,400-0.83%3,000-+0.04%--
11/122,4202,4202,4202,4200%1,000-+0.88%--
11/112,4202,4202,4202,420+0.83%1,000-+0.71%--
11/102,4002,4002,4002,4000%5,000--0.37%--
11/092,4002,4002,4002,400+0.42%2,000--0.5%--
11/052,3902,3902,3902,3900%3,000--0.91%--
11/042,3902,3902,3902,390+3.91%1,000--0.91%--
10/282,2802,3002,2802,300-3.77%2,000--4.6%--
10/272,4002,4002,3902,3900%6,000--0.99%--
10/232,4402,4402,3902,390-1.04%2,000--0.83%--
10/212,3852,4152,3852,415+2.99%2,000-+0.33%--
10/202,3452,3452,3452,345+3.53%1,000--2.49%--
10/162,3302,3302,2652,265-1.31%3,000--5.82%--
10/152,2952,2952,2952,295-0.86%1,000--4.61%--
10/142,3152,3152,3152,315+1.54%2,000--3.74%--
10/132,2802,2802,2802,280-3.39%1,000--5.24%--
10/082,5202,5202,3602,360-6.35%3,000--1.87%--
10/022,5202,5202,5202,5200%3,000-+5.09%--
09/282,5202,5202,5202,5200%5,000-+5.62%--
09/252,5202,5202,5202,5200%2,000-+6.06%--
09/242,5002,5202,5002,520+5%4,000-+6.15%--
09/162,4002,4002,4002,400-4%1,000-+0.8%--
09/142,5002,5002,5002,500+1.21%1,000-+4.47%--
09/112,3402,4702,3402,470+4.88%4,000-+3%--
09/102,3552,3552,3552,355-1.67%1,000--2.44%--
09/092,3952,3952,3952,395-4.96%3,000--1.56%--
09/082,5202,5202,5202,520-1.75%1,000-+2.77%--
09/042,5652,5652,5652,565+3.22%2,000-+4.06%--
09/032,4052,4852,4052,485+3.97%3,000-+0.16%--
08/282,3952,3952,3902,3900%3,000--4.32%--
08/272,3902,3902,3902,390+0.63%1,000--4.48%--
08/252,3752,3752,3752,375+0.21%1,000--5.27%--
08/212,3752,3752,3652,370+3.04%3,000--5.5%--
08/202,3002,3002,3002,3000%1,000--8.18%--
08/182,3002,3002,3002,300-2.54%1,000--8.11%--
08/172,3952,3952,3602,3600%2,000--5.64%--
08/142,3602,3602,3602,360+3.28%1,000--5.56%--
08/122,2852,2852,2852,285+0.66%1,000--8.34%--
08/112,2702,2702,2702,270-3.4%2,000--8.84%--
08/102,3202,3502,3102,350+4.91%4,000--5.51%--
08/062,2402,2402,2402,240+1.82%1,000--9.75%--
08/052,2002,2002,2002,2000%5,000--11.29%--
08/042,2002,2002,2002,200-3.08%4,000--11.29%--
08/032,3502,3502,2702,270-8.1%7,000--8.32%--
07/302,5102,5102,4702,470-8.52%4,000-+0.2%--
07/282,7402,8002,7002,7000%16,000-+10.57%--
07/272,6402,7002,6402,700+2.27%15,000-+12.22%--
07/232,6402,6402,6402,640-7.37%1,000-+11.39%--
07/212,8502,8502,8502,8500%1,000-+22.06%--
07/172,8502,8502,8502,8500%4,000-+24.51%--
07/162,8502,8502,8502,8500%1,000-+27.06%--
07/142,8502,8502,8502,850-4.36%1,000-+29.55%--
07/082,9802,9802,9802,980+2.76%1,000-+38.03%--
07/072,9002,9002,9002,900+16%2,000-+37.25%--
07/022,5002,5002,5002,5000%1,000-+20.77%--
07/012,5002,5002,5002,500+4.17%1,000-+22.37%--
06/262,4002,4002,4002,400+4.35%1,000-+19.17%--
06/242,3002,3002,3002,300+2.45%1,000-+15.64%--
06/222,2452,2452,2452,245-0.44%1,000-+13.96%--
06/162,3002,3002,2552,255-1.96%2,000-+15.23%--
06/152,3002,3002,3002,300+3.84%2,000-+18.19%--