株価チャート

2009/02/19~2010/02/25

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
20193/1, 株式分割 1→2
20179/1, 株式併合 5→1
2010
02/25508525488488-2.99%1,600--9.89%--
02/24503503503503-7.8%800--7.46%--
02/23540545540545+0.46%2,800-0%--
02/22543543543543+0.46%800--0.28%--
02/195405405385400%1,600--0.74%--
02/18548548540540-0.92%800--0.55%--
02/17548548545545+1.4%1,200-+0.37%--
02/15538538538538-0.46%1,200--0.83%--
02/12540540540540-1.82%800--0.18%--
02/105505505505500%800-+1.48%--
02/095505505505500%2,000-+1.48%--
02/035505505505500%800-+1.48%--
02/02565565530550-1.79%3,200-+1.48%--
02/01560560560560+0.9%400-+3.51%--
01/295585585555550%1,600-+2.78%--
01/28550555550555+1.83%1,200-+2.97%--
01/275455455455450%400-+1.3%--
01/265455455455450%400-+1.49%--
01/25545545545545+0.46%400-+1.3%--
01/205435455435430%1,200-+0.84%--
01/195435435435430%800-+1.21%--
01/185535535435430%1,200-+1.21%--
01/15543543543543+0.93%400-+1.21%--
01/14543543538538-0.92%1,200-+0.47%--
01/13543543543543+1.88%1,200-+1.4%--
01/12540540533533-0.47%1,200--0.47%--
01/085355355355350%2,000-0%--
01/065355355355350%1,200--0.19%--
2009
12/30528535528535+1.42%2,000--0.19%--
12/29528528528528+0.48%800--1.95%--
12/285255255255250%800--2.78%--
12/255255255255250%1,200--3.14%--
12/22530530525525-5.41%1,600--3.31%--
12/18555555555555+0.91%400-+2.02%--
12/17550550550550+2.33%2,800-+1.1%--
12/15525538525538-4.44%1,600--1.01%--
12/02563563563563+7.14%400-+3.59%--
11/305255255255250%400--2.96%--
11/26525525525525-1.41%400--2.78%--
11/25533533533533-0.47%400--1.57%--
11/18535535535535+1.42%400--1.11%--
11/16575575528528-6.22%1,200--2.31%--
10/21563563563563+4.65%800-+4.36%--
10/19538538538538+4.88%400-+0.09%--
09/25525525513513-2.38%800--4.38%--
09/18560560525525-4.55%800--2.05%--
09/17545550545550+5.77%800-+2.8%--
09/15520520520520-3.7%400--2.62%--
09/095405405405400%400-+1.31%--
09/085405405405400%800-+1.5%--
09/025405405405400%1,200-+2.08%--
09/01538540538540+0.47%1,600-+2.27%--
08/28538538538538-8.51%400-+2.38%--
08/255885885885880%400-+12.33%--
08/18588588588588+2.17%800-+13.42%--
08/17575575575575+4.55%400-+11.87%--
08/105505505505500%2,000-+7.63%--
08/07550550550550+0.46%400-+8.06%--
08/06548548548548+4.29%400-+7.99%--
08/05525525525525-0.47%400-+3.96%--
07/30528528528528+2.43%400-+4.87%--
07/235155155155150%400-+2.79%--
07/21510515510515-5.94%1,600-+3%--
07/17548548548548+2.34%2,000-+9.94%--
07/09535535535535+7%400-+8.08%--
07/08500500500500-0.5%2,400-+1.63%--
07/03513513503503-1.95%800-+2.34%--
07/025385385135130%2,800-+3.74%--
07/01513513513513-2.38%400-+3.96%--
06/30525525525525+4.48%400-+6.71%--
06/29500503500503-1.95%2,000-+2.34%--
06/18513513513513+2.5%400-+4.81%--
06/175005005005000%3,600-+2.88%--
06/15488500488500+2.56%800-+3.52%--
06/10488488488488-2.5%1,600-+0.93%--
06/03500500500500+6.38%400-+3.52%--
06/01480480470470-1.05%1,200--2.69%--
05/254754754754750%400--1.45%--
05/22475475475475-4.52%400--1.25%--
05/21498498498498-0.5%400-+3.65%--
05/19500500500500+1.01%800-+4.82%--
05/18485495485495+2.06%800-+3.99%--
05/15485485485485-3%400-+2.11%--
05/08500500500500+2.56%400-+4.82%--
05/07488500488488+2.63%1,200-+1.99%--
04/304754754754750%2,000--0.84%--
04/244754754754750%2,000--1.25%--
04/20475475475475+0.53%800--2.06%--
04/17473473473473+2.16%400--3.57%--
04/06463463463463-4.15%400--6.19%--
04/03483483483483-16.09%400--2.92%--
04/02575575575575+21.05%400-+15%--
03/26475475475475-5.94%400--5.38%--
03/18505505505505+1%400--0.39%--
03/17488500488500+14.29%800--2.91%--
03/16438438438438-2.78%400--15.38%--
03/03443450443450+7.78%800--14.12%--
02/24418418418418-15.23%400--21.08%--
02/204934934934930%400--8.46%--
02/19493493493493-1.5%400--9.8%--