株価チャート

2009/09/09～2010/11/25

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
20186/1, 株式併合 5→1
2010
11/252,7452,7502,7452,750+3.58%600--0.79%--
11/222,7052,7052,6552,655-5.18%400--4.39%--
11/152,8002,8002,8002,8000%200-+0.5%--
11/012,8002,8002,8002,800-1.75%200-+0.39%--
10/262,8502,8502,8502,8500%200-+2.08%--
10/252,8502,8502,8502,850+5.56%200-+2.04%--
10/042,7002,7002,7002,7000%200--3.36%--
09/302,7002,7002,7002,7000%200--3.64%--
09/272,7002,7002,7002,7000%200--3.78%--
09/242,7252,7502,6102,700+4.85%1,000--3.91%--
09/212,5752,5752,5752,575-1.9%200--8.49%--
09/132,6252,6252,6252,625+0.57%200--7.01%--
09/092,6102,6102,6102,610-7.45%400--7.77%--
08/262,8202,8202,8202,8200%200--0.74%--
08/252,8202,8202,8202,820+1.62%200--0.84%--
08/172,7752,7752,7752,775-2.46%200--2.63%--
08/132,8252,8452,8252,845-0.18%400--0.21%--
08/042,8502,8502,8502,8500%200-+0.04%--
07/262,8502,8502,8502,8500%200-+0.11%--
07/232,8002,8502,8002,850+2.7%600-+0.18%--
07/202,7752,7752,7752,7750%200--2.39%--
07/132,7752,7752,7752,775-3.31%200--2.43%--
07/052,8702,8702,8702,870-0.17%200-+0.88%--
06/302,8752,8752,8752,8750%200-+1.16%--
06/252,8752,8752,8752,8750%200-+0.98%--
06/212,8752,8752,8752,8750%200-+0.81%--
06/162,8752,8752,8752,8750%200-+0.98%--
06/142,8752,8752,8752,8750%200-+1.16%--
06/072,8752,8752,8752,8750%200-+1.34%--
06/032,8752,8752,8752,8750%200-+1.55%--
06/012,8752,8752,8752,875-0.86%200-+1.73%--
05/252,8502,9002,8502,900+3.57%400-+2.8%--
05/212,8002,8002,8002,8000%200--0.53%--
05/102,8002,8002,8002,8000%200--0.5%--
05/072,8002,8002,8002,8000%200--0.18%--
05/062,8002,8002,8002,8000%200-+0.14%--
04/302,8002,8002,8002,800-3.45%200-+0.32%--
04/282,9002,9002,9002,9000%600-+4.24%--
04/272,9002,9002,9002,900-1.86%600-+4.81%--
04/232,8052,9552,8052,955+5.54%1,000-+7.34%--
04/192,8002,8002,8002,8000%400-+2.08%--
04/132,8002,8002,8002,8000%600-+2.23%--
04/082,8002,8002,8002,8000%600-+2.6%--
04/072,8002,8002,8002,8000%400-+2.98%--
04/062,8002,8002,8002,8000%200-+3.36%--
04/052,8002,8002,8002,8000%600-+3.74%--
04/022,8002,8002,8002,8000%600-+4.13%--
04/012,8002,8002,8002,800-6.67%600-+4.52%--
03/263,0003,0003,0003,0000%200-+12.4%--
03/252,9003,0002,9003,000+9.29%1,000-+13.16%--
03/172,7452,7452,7452,7450%200-+4.25%--
03/162,7452,7452,7452,7450%200-+4.14%--
03/152,7452,7452,7452,7450%600-+4.06%--
03/112,7452,7452,7452,7450%600-+4.45%--
03/102,7452,7452,7452,7450%200-+4.85%--
03/092,7452,7452,7452,745-0.18%400-+5.21%--
03/052,7502,7502,7502,750-0.9%200-+5.73%--
03/042,6252,7752,6252,775+7.77%800-+7.06%--
03/032,5752,5752,5752,5750%200--0.27%--
03/012,5752,5752,5752,575-3.74%600--0.58%--
02/252,6252,6752,6252,675+3.88%400-+2.92%--
02/242,5752,5752,5752,575+1.98%200--0.96%--
02/122,5252,5252,5252,525-1.17%200--3.15%--
02/042,5552,5552,5552,555-5.37%200--2.33%--
01/262,7002,7002,7002,7000%200-+2.94%--
01/252,6502,7002,6502,700+5.88%400-+2.86%--
01/222,5502,5502,5502,5500%400--2.93%--
01/212,5502,5502,5502,5500%600--3.41%--
01/202,5502,5502,5502,5500%400--3.88%--
01/192,5502,5502,5502,5500%400--4.35%--
01/142,5502,5502,5502,550-0.2%600--4.82%--
01/132,5552,5552,5552,5550%400--5.09%--
01/122,5552,5552,5552,555+0.2%200--5.55%--
01/082,5502,5502,5502,5500%200--6.18%--
01/052,5502,5502,5502,550-8.93%200--6.39%--
01/042,8002,8002,8002,8000%200-+2.56%--
2009
12/252,5502,8002,5502,800+12%800-+2.71%--
12/172,5002,5002,5002,5000%200--8.16%--
12/162,5002,5002,5002,500-0.99%200--8.69%--
12/102,5252,5252,5252,5250%200--8.05%--
12/082,5252,5252,5252,5250%200--8.28%--
12/042,5252,5252,5252,5250%1,000--8.38%--
12/032,5252,5252,5252,525-9.01%200--8.48%--
12/022,7752,7752,7752,775-0.89%200-+0.47%--
11/252,8002,8002,8002,800+3.7%200-+1.63%--
11/242,7002,7002,7002,700-1.82%200--1.71%--
11/182,7502,7502,7502,7500%200-+0.26%--
11/112,7502,7502,7502,7500%200-+0.47%--
11/052,7502,7502,7502,7500%400-+0.77%--
11/042,7502,7502,7502,7500%200-+1.07%--
10/282,7502,7502,7502,750-4.35%400-+1.36%--
10/232,8702,8752,8702,8750%600-+6.25%--
10/082,8752,8752,8752,8750%400-+6.76%--
10/072,8752,8752,8752,8750%200-+7.28%--
10/052,8752,8752,8752,8750%200-+7.4%--
10/022,8752,8752,8752,8750%400-+7.48%--
09/302,8752,8752,8752,875-0.35%200-+7.8%--
09/252,8852,8852,8852,885+6.85%200-+8.21%--
09/152,7002,7002,7002,7000%400-+1.39%--
09/092,7002,7002,7002,7000%200-+1.24%--