株価チャート

2009/05/22～2010/03/25

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
2010
03/25109109109109+1.87%3,000-+10.1%--
03/23105107105107+4.9%14,000-+8.08%--
03/19102103102102+0.99%9,000-+3.03%--
03/181011011011010%2,000-+2.02%--
03/17101101101101+1%3,000-+2.02%--
03/161001001001000%2,000-+1.01%--
03/15101102100100+2.04%4,000-+1.01%--
03/1298989898-3.92%2,000--1.01%--
03/119810298102-0.97%2,000-+4.08%--
03/10103103103103+6.19%2,000-+5.1%--
03/09979797970%1,000-0%--
03/0497979797+2.11%2,000-+1.04%--
03/03959595950%3,000--1.04%--
03/02959595950%2,000-0%--
03/01959595950%3,000-+1.06%--
02/23959595950%1,000-+2.15%--
02/1995959595+1.06%1,000-+3.26%--
02/1795959494-2.08%23,000-+2.17%--
02/161001009696-10.28%6,000-+5.49%--
02/15103107103107+10.31%4,000-+18.89%--
02/1297979797-4.9%2,000-+8.99%--
02/10102102102102+0.99%2,000-+14.61%--
02/0811011099101-6.48%27,000-+14.77%--
02/059010890108+22.73%10,000-+22.73%--
02/0490908888-16.19%2,000-+1.15%--
01/299510595105+9.38%5,000-+20.69%--
01/2596969696-1.03%1,000-+11.63%--
01/2097979797-4.9%1,000-+11.49%--
01/191021021021020%1,000-+17.24%--
01/15102102102102+0.99%3,000-+18.6%--
01/08101101101101+1%1,000-+17.44%--
2009
12/219510095100+17.65%3,000-+17.65%--
12/1887878585-12.37%2,000-0%--
12/1580978097+21.25%6,000-+12.79%--
12/14808080800%1,000--6.98%--
12/1085887580+6.67%13,000--8.05%--
12/09777775750%2,000--13.79%--
12/08757575750%2,000--14.77%--
12/0275757575-2.6%1,000--15.73%--
12/01777777770%1,000--14.44%--
11/30777777770%1,000--15.38%--
11/18777777770%1,000--16.3%--
11/1777777777-3.75%1,000--17.2%--
11/16808080800%1,000--14.89%--
11/1385858080-1.23%5,000--15.79%--
11/1283838181-5.81%3,000--15.63%--
11/1086868686-2.27%3,000--11.34%--
10/27888888880%1,000--9.28%--
10/2189898888+1.15%2,000--10.2%--
10/2091918587-6.45%14,000--11.22%--
10/1995959393-16.96%8,000--6.06%--
10/168211282112+13.13%28,000-+13.13%--
10/1590999099+13.79%4,000-+1.02%--
10/1487878787-3.33%2,000--11.22%--
10/0990909090+4.65%1,000--9.09%--
10/0886868686-10.42%3,000--13.13%--
09/1696969696-7.69%1,000--4%--
09/159810498104+6.12%4,000-+4%--
09/1498989898+1.03%1,000--1.01%--
09/1097979797-4.9%2,000--2.02%--
08/31102102102102+10.87%1,000-+3.03%--
08/2892929292-3.16%1,000--6.12%--
08/2795959595-5%1,000--3.06%--
08/269510095100-0.99%6,000-+2.04%--
08/21101101101101-0.98%3,000-+3.06%--
08/20102102102102+2%1,000-+5.15%--
08/19100100100100-5.66%4,000-+3.09%--
08/181061061061060%1,000-+10.42%--
08/14105106105106+6%2,000-+11.58%--
08/13103103100100-2.91%8,000-+6.38%--
08/12102103102103+3%2,000-+10.75%--
08/111001051001000%18,000-+8.7%--
08/10100101100100+2.04%15,000-+9.89%--
07/3098989898-2%2,000-+8.89%--
07/28100100100100+3.09%4,000-+12.36%--
07/2497979797-1.02%2,000-+10.23%--
07/1598989898-2%3,000-+12.64%--
07/10100100100100+1.01%1,000-+16.28%--
07/09999999990%1,000-+15.12%--
07/0699999999-1%1,000-+16.47%--
07/039810098100+1.01%3,000-+19.05%--
07/0294999399+4.21%5,000-+19.28%--
07/0195959595+6.74%1,000-+15.85%--
06/2690908989-3.26%7,000-+9.88%--
06/2592929292+1.1%2,000-+15%--
06/24919191910%2,000-+15.19%--
06/2391919191+1.11%1,000-+16.67%--
06/1689908990-5.26%18,000-+16.88%--
06/1589958995+14.46%5,000-+25%--
06/1186868383-3.49%3,000-+10.67%--
06/1086868686+7.5%4,000-+14.67%--
06/0980808080-2.44%1,000-+6.67%--
06/0879827982+5.13%9,000-+9.33%--
06/02787878780%1,000-+4%--
06/0178787878+1.3%1,000-+5.41%--
05/2977777777-4.94%1,000-+4.05%--
05/2780818081+1.25%2,000-+9.46%--
05/2678807880+5.26%3,000-+8.11%--
05/2576767676+4.11%2,000-+2.7%--
05/2272737273+1.39%5,000--1.35%--