株価チャート

2009/07/07～2010/03/29

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
20154/1, 株式分割 1→2
2010
03/29205205205205-1.21%1,000-+4.87%--
03/26209209202207+2.99%600-+7.25%--
03/252102102012010%1,200-+4.69%--
03/24205210201201+0.25%1,600-+5.24%--
03/23212212201201+0.25%2,200-+5.53%--
03/18200200200200-1.23%200-+5.82%--
03/15203203203203+1.25%200-+7.71%--
03/09204204200200-1.96%400-+6.95%--
03/082042042042040%200-+10.27%--
03/04204204204204-0.24%400-+11.48%--
03/03202205202205-2.39%400-+12.98%--
03/022102102102100%1,600-+16.39%--
03/01210210210210+2.44%400-+17.04%--
02/26198205198205+7.92%800-+14.89%--
02/231901901901900%200-+7.67%--
02/17190190190190-0.26%200-+7.67%--
02/12190190190190-2.31%200-+8.57%--
02/09195195195195+11.14%200-+11.78%--
02/01175175175175-6.67%200-+1.16%--
01/291881881881880%400-+8.38%--
01/28188188188188+7.14%200-+8.38%--
01/27175175175175+1.45%400-+1.74%--
01/26175175173173-1.43%600-+0.29%--
01/251751751751750%1,000-+1.74%--
01/221751751751750%1,000-+1.74%--
01/15175175175175-1.41%400-+1.74%--
01/07175178175178+2.01%1,200-+3.2%--
01/061741741741740%200-+1.16%--
2009
12/30175175174174-0.29%400-+1.16%--
12/29174175174175+1.75%400-+1.45%--
12/281721721721720%200--0.87%--
12/25170172170172+7.86%600--1.44%--
12/24159159159159+0.32%200--8.62%--
12/221631631591590%2,200--8.91%--
12/21158163158159-10.96%4,200--9.43%--
12/16180180178178+1.71%400-+1.14%--
12/151751751751750%200--0.57%--
12/141751751751750%200--1.13%--
12/111751751751750%200--1.69%--
12/10175175175175+7.69%400--2.23%--
12/07163163163163-4.41%2,000--9.72%--
12/04170170170170-1.16%1,000--6.08%--
11/301721721721720%200--5.49%--
11/27180180172172-4.18%2,200--6.01%--
11/26176180176180+2.57%600--1.91%--
11/25175175175175+2.94%600--4.89%--
11/131701701701700%200--8.11%--
11/12170170170170-5.56%800--8.11%--
11/091801801801800%400--3.23%--
11/061801801801800%200--3.74%--
10/291801801801800%200--3.23%--
10/28173180173180+4.35%600--3.23%--
10/271731731731730%200--7.26%--
10/26173173173173-10.39%2,000--7.26%--
10/231931931931930%1,600-+4.05%--
10/22193193193193+10%200-+4.62%--
10/16175175175175+2.94%200--4.37%--
10/14170170170170-2.86%600--6.59%--
10/09175175175175-0.57%200--3.85%--
09/30176176176176-2.49%600--2.76%--
09/29180181180181-9.75%800--0.28%--
09/28203205200200-1.23%1,600-+10.5%--
09/25198205198203+6.58%1,600-+13.13%--
09/24177190177190-9.31%3,600-+7.34%--
09/18210210210210+9.11%1,200-+19.03%--
09/17193193190192-0.26%1,000-+10.34%--
09/16190193190193+1.58%400-+11.92%--
09/101901901901900%200-+10.82%--
09/09190190190190-0.26%200-+11.47%--
09/07185190185190-1.3%600-+13.1%--
09/04190193190193+1.32%400-+15.96%--
09/031911911901900%1,200-+15.15%--
09/02191191190190-0.26%1,400-+16.56%--
09/01176191176191+9.48%5,200-+18.32%--
08/31173174173174+2.05%400-+8.75%--
08/281711711711710%200-+7.23%--
08/271731731711710%1,800-+7.91%--
08/26171171171171+2.71%600-+8.6%--
08/25165166164166+3.11%2,400-+5.73%--
08/24161161161161+2.22%200-+3.21%--
08/21158158158158-1.56%200-+0.96%--
08/19155160155160-2.14%2,200-+2.56%--
08/17162164162164+1.55%800-+4.81%--
08/14161161161161-5.29%2,200-+3.21%--
08/10175175170170-2.86%400-+8.97%--
08/07164175164175+12.18%2,800-+12.18%--
08/06156156156156+0.65%200-0%--
08/05158158155155-1.59%400--0.64%--
07/301581581581580%200-+0.96%--
07/291581581581580%200-+0.96%--
07/281581581581580%200-+0.32%--
07/27155158155158+1.61%2,800-+0.32%--
07/24153155153155+3.68%2,400--1.27%--
07/22151151150150+0.34%2,200--4.78%--
07/211491491491490%200--5.7%--
07/17149149149149+1.02%200--6.29%--
07/161481481481480%2,000--7.23%--
07/13148148148148-1.67%200--7.23%--
07/10150150150150-3.23%2,600--5.66%--
07/071551551551550%200--3.13%--