株価チャート

2009/08/10～2010/01/07

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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2010
01/071,0001,0201,0001,020+2%20,500-+7.59%--
01/061,0121,0161,0001,000-1.96%18,500-+5.82%--
01/051,0441,0441,0141,020-1.35%25,000-+8.74%--
01/041,0141,0521,0141,034+1.97%12,000-+10.83%--
2009
12/301,0201,0221,0021,014-0.59%13,000-+9.03%--
12/291,0661,0661,0201,020-4.49%40,500-+9.8%--
12/281,0341,0741,0201,068+5.33%43,500-+15.09%--
12/259881,0149741,014+4.75%44,500-+9.39%--
12/24926986926968+5.22%42,500-+4.2%--
12/22914922902920+1.77%65,000--1.18%--
12/21902912902904+1.35%9,500--3.52%--
12/189009068808920%23,500--6.2%--
12/17878916874892+2.06%35,000--7.95%--
12/168748808708740%22,000--11.45%--
12/15886888874874-0.23%36,500--13.12%--
12/14870876870876+1.15%48,500--14.45%--
12/11866866854866+2.12%34,500--16.89%--
12/10916926840848-7.42%49,000--20.15%--
12/09916918902916-2.76%11,500--15.42%--
12/08958960938942-1.67%10,000--14.36%--
12/07960980952958+1.48%24,500--14.31%--
12/04974976920944-3.08%31,000--16.75%--
12/03950996950974+3.62%30,500--15.3%--
12/02940946934940+1.73%63,000--19.31%--
12/01912926908924-1.91%47,000--21.83%--
11/30856942856942+14.04%58,000--21.5%--
11/27850850804826-8.22%129,500--32.07%--
11/26910910892900-4.86%29,000--27.24%--
11/25966966936946-5.4%48,500--24.62%--
11/241,0201,0209861,000-0.2%39,000--21.32%--
11/201,0381,0401,0001,002-3.65%29,500--22.02%--
11/191,0521,0581,0161,040-0.95%36,500--19.94%--
11/181,0521,0621,0481,050+1.74%57,500--19.85%--
11/171,0801,1181,0281,032-2.64%50,500--21.94%--
11/161,1981,1981,0601,060-15.61%40,500--20.48%--
11/131,3281,3281,2501,256-6.27%22,500--6.55%--
11/121,3361,3461,3141,340+0.3%7,500--0.37%--
11/111,3261,3401,3221,336-0.74%8,500--0.45%--
11/101,3441,3701,3321,346+0.3%10,500-+0.45%--
11/091,3701,3701,3341,342+0.75%7,000-+0.22%--
11/061,3521,3581,3241,332-1.48%7,000--0.52%--
11/051,3681,3781,3521,352-1.6%13,000-+0.82%--
11/041,3281,3741,3281,374+2.84%6,500-+2.69%--
11/021,3601,3601,3241,336-4.16%6,500-+0.15%--
10/301,3721,3941,3721,394+2.05%8,000-+4.34%--
10/291,3421,3901,3421,366+1.79%20,000-+2.32%--
10/281,3561,3561,3421,342-1.03%5,000-+0.37%--
10/271,3641,3641,3561,356-0.44%6,500-+1.19%--
10/261,3781,3781,3621,362-1.3%6,500-+1.41%--
10/231,3581,3801,3581,380+3.14%21,000-+2.76%--
10/221,3441,3441,3301,338-0.45%9,000--0.22%--
10/211,3401,3501,3401,344-0.3%8,000-+0.37%--
10/201,3581,3581,3481,348-0.3%5,500-+0.82%--
10/191,3261,3521,3261,352+0.45%5,000-+1.35%--
10/161,3601,3601,3401,3460%5,500-+1.05%--
10/151,3521,3521,3461,346+1.82%4,500-+1.13%--
10/141,3441,3441,3221,322-1.05%3,000--0.6%--
10/131,3301,3361,3221,336+1.21%5,000-+0.45%--
10/091,3261,3281,3201,320-0.75%3,000--0.68%--
10/081,3001,3341,2941,330+3.1%15,500-+0.08%--
10/071,2821,2901,2521,290+2.22%43,000--2.93%--
10/061,2741,2941,2581,262-1.87%51,500--5.11%--
10/051,3141,3141,2861,286-2.13%10,000--3.6%--
10/021,3321,3321,3041,314-2.09%28,500--1.79%--
10/011,3581,3581,3301,342-2.61%18,500-+0.45%--
09/301,3001,3801,3001,378+7.66%75,000-+3.45%--
09/291,2901,3281,2781,280-0.78%41,000--3.61%--
09/281,3301,3301,2701,290-5.84%55,000--2.93%--
09/251,3561,3821,3441,370-0.29%12,500-+2.93%--
09/241,4281,4281,3701,374-2.97%35,000-+3.39%--
09/181,4081,4161,3821,416+0.57%25,000-+6.71%--
09/171,4561,4561,4001,408-1.95%35,000-+6.18%--
09/161,3761,4361,3761,436+5.9%64,000-+8.3%--
09/151,3341,3561,3201,356+1.8%13,500-+2.26%--
09/141,3001,3341,3001,332+2.46%14,000-+0.23%--
09/111,3001,3041,2961,3000%9,500--2.48%--
09/101,2741,3001,2741,300+2.04%8,500--2.91%--
09/091,3061,3061,2601,274-2%14,500--5.35%--
09/081,3121,3121,3001,300-0.91%4,000--3.85%--
09/071,3161,3161,3121,312-0.3%2,500--3.53%--
09/041,3201,3281,3121,316-0.9%8,000--3.66%--
09/031,3241,3301,2901,328+1.84%20,500--3.35%--
09/021,3201,3201,3041,304-2.4%7,500--5.16%--
09/011,3301,3361,3261,336+0.3%6,000--3.12%--
08/311,3121,3321,2861,332+1.99%40,500--3.55%--
08/281,3761,3761,2841,306-4.53%58,000--5.7%--
08/271,3901,4301,3581,368-0.87%63,000--1.58%--
08/261,2821,3801,2801,380+10.05%106,500--0.79%--
08/251,2521,2801,2441,254+0.97%33,000--9.98%--
08/241,2821,2821,2261,242-2.51%62,500--11.29%--
08/211,3021,3021,2621,274-3.04%27,000--9.26%--
08/201,3381,3381,2981,314-1.94%35,000--6.54%--
08/191,3461,3501,3361,340+1.06%24,000--4.69%--
08/181,3161,3261,2861,326-0.3%33,000--5.69%--
08/171,3741,3741,3201,330-3.62%30,500--5.34%--
08/141,4001,4001,3801,380-1.71%12,500--2.06%--
08/131,4201,4201,3841,404-1.82%24,000--0.57%--
08/121,4321,4321,4241,430-0.14%9,500-+1.2%--
08/111,4401,4541,4321,432-1.24%47,500-+1.27%--
08/101,4601,4681,4401,450+0.28%13,000-+2.26%--