株価チャート

2009/09/14~2010/03/30

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
2010
03/30179184170184+2.79%3,300-+2.22%--
03/29171179171179+7.19%2,200--0.56%--
03/26181181166167-5.11%17,100--7.22%--
03/25176176176176-0.56%3,300--2.76%--
03/24185185177177-4.32%1,700--2.21%--
03/23185185185185+3.93%1,000-+2.21%--
03/191781781781780%1,100--1.66%--
03/181781781781780%1,500--1.66%--
03/16177178177178+1.14%200--1.66%--
03/12176176176176-3.3%1,300--2.76%--
03/11182182182182-0.55%900-+0.55%--
03/101831831831830%2,100-+1.1%--
03/09183183183183-0.54%900-+0.55%--
03/081841841841840%900-+1.66%--
03/05184184184184-0.54%700-+1.1%--
03/041851851851850%700-+1.65%--
03/031851851851850%700-+1.65%--
03/021851851851850%700-+1.65%--
03/01177185177185+4.52%1,700-+1.65%--
02/26179179177177-1.12%700--3.28%--
02/25179179179179+4.68%1,000--2.19%--
02/24180180171171-5%2,500--7.07%--
02/23185185180180-2.7%600--2.7%--
02/22185185185185+2.78%1,000-0%--
02/191801801801800%600--2.17%--
02/181801801801800%600--2.17%--
02/171801801801800%600--2.17%--
02/161801801801800%600--1.64%--
02/151801801801800%600--1.64%--
02/121801801801800%600--1.64%--
02/101801801801800%1,900--1.64%--
02/081711801711800%1,400--1.64%--
02/04180180180180-1.64%100--1.64%--
02/02182183182183-0.54%1,000-+0.55%--
02/01170184170184+2.22%1,200-+1.1%--
01/29181181180180-4.76%500--1.1%--
01/20180189180189+5%1,900-+4.42%--
01/19188189180180-4.76%1,700--0.55%--
01/18181189181189-1.05%1,700-+5%--
01/13180191180191+2.14%2,500-+6.11%--
01/121871871871870%900-+4.47%--
01/08192192182187-3.11%3,500-+5.06%--
01/071931931931930%1,000-+8.43%--
01/061931931931930%1,000-+9.04%--
01/05193193193193-1.03%1,200-+9.66%--
01/04173195173195+3.72%2,800-+10.8%--
2009
12/291881881881880%100-+7.43%--
12/28188188188188+9.3%500-+8.05%--
12/25170172170172-3.37%200--1.15%--
12/24178178178178+7.88%100-+2.3%--
12/22170170165165-2.94%3,000--5.17%--
12/211701701701700%1,500--2.86%--
12/18170170170170-3.95%4,100--2.86%--
12/161771771771770%1,000-+1.14%--
12/151771771771770%600-+0.57%--
12/141771771771770%1,000-+0.57%--
12/11177177177177+1.14%1,500-+0.57%--
12/101761761751750%2,700--0.57%--
12/091751761751750%1,300--0.57%--
12/08175175175175-0.57%1,000--0.57%--
12/07176176176176+4.14%900-0%--
12/04170170169169-3.43%2,300--3.98%--
12/031751751751750%1,000--1.13%--
12/02170175170175+2.94%1,100--1.13%--
12/011701701701700%1,000--3.95%--
11/26175175170170-2.86%10,000--3.95%--
11/251751751751750%1,000--1.13%--
11/241751751751750%1,000--1.69%--
11/191751751751750%700--1.69%--
11/181751751751750%1,000--1.69%--
11/171781781751750%1,200--2.23%--
11/13175175175175+1.16%1,400--2.23%--
11/12175175173173-3.89%3,200--3.89%--
11/10180180180180-2.7%11,300--0.55%--
11/09185185185185+4.52%1,000-+1.65%--
11/051771771771770%1,000--2.75%--
11/021771771771770%1,000--3.28%--
10/30180180177177-1.67%3,000--3.8%--
10/291801801801800%2,800--2.17%--
10/281801801801800%1,000--2.7%--
10/271801801801800%1,200--3.23%--
10/19171180171180+4.65%1,200--3.74%--
10/16172172172172-3.91%600--8.02%--
10/141801801791790%2,400--4.79%--
10/131791791791790%3,200--5.29%--
10/091791801791790%2,100--5.79%--
10/081791791791790%1,000--5.79%--
10/07177179177179+1.7%700--6.28%--
10/061761761761760%1,000--8.33%--
10/051761761761760%1,000--8.81%--
10/02180180176176-2.22%9,300--9.28%--
10/011801801801800%3,000--7.69%--
09/30181181180180-0.55%4,700--7.69%--
09/29184185181181-4.23%6,500--7.65%--
09/24189189189189-3.08%100--4.06%--
09/181951951951950%1,000--1.02%--
09/171951951951950%1,000--1.02%--
09/161951961951950%1,500--1.02%--
09/151951951951950%1,900--1.52%--
09/141951951951950%1,000--1.52%--