株価チャート

2009/08/24～2010/01/29

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
20182/1, 株式分割 1→10
20138/1, 株式分割 1→100
2010
01/2914141313-9.15%3,000--7.86%--
01/2714151414+2.08%9,000-+1.43%--
01/26141414140%2,000--0.64%--
01/2514141414-1.35%30,000--0.64%--
01/2215151414-2.76%9,000-+0.71%--
01/2115151415+3.57%20,000-+3.57%--
01/20141414140%10,000-0%--
01/1914141414+3.7%8,000-+7.69%--
01/1813141314+4.65%9,000-+3.85%--
01/1513131313-0.77%16,000--0.77%--
01/1413131313-0.08%7,000--7.14%--
01/1313131313-1.44%4,000--7.07%--
01/1213131313+1.54%6,000--5.71%--
01/0814141313-5.8%18,000--7.14%--
01/0713141314+3.76%11,000--1.43%--
01/0613131313-3.62%2,000--5%--
01/0515151414-4.83%4,000--1.43%--
01/0414151415+5.69%6,000-+3.57%--
2009
12/3014141414-4.12%17,000-+5.54%--
12/2914141414+5.14%12,000-+10.08%--
12/2814141414-11.05%5,000-+4.69%--
12/2516161515+4.08%31,000-+17.69%--
12/2413151315+14.84%38,000-+13.08%--
12/2213131313+0.79%9,000--1.54%--
12/2112131213+0.4%13,000--2.31%--
12/1813131313-1.94%1,000--2.69%--
12/1713131313+2.38%7,000--0.77%--
12/1513131213-4.55%11,000--3.08%--
12/1414141313-2.94%3,000--5.71%--
12/1113141314+0.74%5,000--2.86%--
12/1014141414-1.46%1,000--3.57%--
12/07141413140%6,000--2.14%--
12/04141414140%5,000--2.14%--
12/0314141314+1.48%15,000--2.14%--
12/02141413140%7,000--3.57%--
12/0113141314+3.85%19,000--3.57%--
11/3014141313-3.7%8,000--7.14%--
11/2713141214+2.82%10,000--10%--
11/2614141313-11.34%25,000--12.47%--
11/2514151415+15.61%43,000--1.27%--
11/2413131313-0.7%15,000--14.6%--
11/2012131213+4.03%24,000--14%--
11/1913131212-8.15%50,000--17.33%--
11/1814141414+8%4,000--15.63%--
11/1713131313-6.02%2,000--21.88%--
11/1613141313-3.97%8,000--16.88%--
11/13141414140%9,000--13.44%--
11/12141414140%3,000--13.44%--
11/11141414140%9,000--13.44%--
11/1014141414-1.07%5,000--13.44%--
11/0914141414-1.41%26,000--17.65%--
11/0615151414-3.4%31,000--16.47%--
11/0516161515-6.96%11,000--13.53%--
11/0416161616-1.25%3,000--7.06%--
11/02161616160%2,000--5.88%--
10/30161616160%7,000--11.11%--
10/29161616160%9,000--11.11%--
10/2817171616-2.74%29,000--11.11%--
10/2716161616-1.5%1,000--8.61%--
10/2618181717-4.63%12,000--7.22%--
10/2318181818-1.35%40,000--2.72%--
10/2218181818+2.01%8,000--1.39%--
10/2117171717+4.19%7,000--3.33%--
10/2017171717+0.12%6,000--12.11%--
10/1917171717-4.14%8,000--12.21%--
10/1619191717-4.4%13,000--8.42%--
10/1517181718+4.6%13,000--4.21%--
10/1417171717+2.35%2,000--8.42%--
10/1318181717-1.16%8,000--10.53%--
10/0817171717+0.58%4,000--9.47%--
10/07171717170%1,000--10%--
10/0617171717-0.58%3,000--10%--
10/0517181717-1.71%17,000--9.47%--
10/0218181718-5.96%16,000--7.89%--
10/0119191919+0.05%3,000--6.95%--
09/3020201919-6.95%40,000--7%--
09/2920202020+6.9%11,000--0.05%--
09/2819191919-6.5%5,000--6.5%--
09/2520202020+1.01%16,000-0%--
09/2420202020-0.5%6,000--1%--
09/1820202020+1.27%7,000--0.5%--
09/1722222020-7.75%27,000--1.75%--
09/1621222021+1.91%43,000-+6.5%--
09/1520212021+11.76%22,000-+4.5%--
09/1419201919-4.98%8,000--6.5%--
09/1119201820+2.5%12,000--1.6%--
09/10191919190%7,000--4%--
09/09181918190%12,000--4%--
09/0819191919+5.49%1,000--4%--
09/0719191818-5.21%19,000--9%--
09/0419191919-0.52%16,000--4%--
09/0319191919-0.46%8,000--3.5%--
09/0219191919-4.44%2,000--3.05%--
09/0119201920+3.52%9,000-+1.45%--
08/3120202020-2%10,000--2%--
08/2819201920+4.38%34,000-0%--
08/2719201919-2.89%19,000--4.2%--
08/2619201920-2.71%19,000--1.35%--
08/2521212020-1.65%23,000-+1.4%--
08/2421212121+2.08%16,000-+3.1%--