株価チャート

2009/05/25～2010/03/30

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
20234/1, 株式分割 1→5
201710/1, 株式併合 10→1
2010
03/30538538520520-8.77%7,500--20.25%--
03/29570570570570+1.79%1,000--13.51%--
03/265605605605600%1,000--15.41%--
03/25606606560560-6.67%2,000--16.17%--
03/24580600580600+3.45%1,500--10.98%--
03/23580580580580-1.69%2,000--14.96%--
03/185905905905900%2,000--14.12%--
03/17590590590590-3.28%500--14.74%--
03/09610610610610-7.29%1,000--12.23%--
03/056586586586580%1,000--5.6%--
03/01658658658658-0.3%1,000--5.46%--
02/25660660660660-5.71%2,000--4.9%--
02/227007007007000%1,500-+1.16%--
02/187007007007000%500-+1.74%--
02/157007007007000%500-+2.34%--
02/127007007007000%500-+2.94%--
02/05710710700700-1.41%1,000-+3.4%--
02/047107107107100%500-+5.5%--
02/037107107107100%500-+6.13%--
02/02700710700710+2.01%9,000-+6.93%--
01/28696696696696-0.29%500-+5.61%--
01/27726726698698-3.86%4,000-+6.73%--
01/26726726726726+0.83%1,500-+11.69%--
01/25720720720720+5.88%1,000-+11.63%--
01/216806806806800%1,000-+6.25%--
01/15680680680680+2.72%4,500-+6.92%--
01/14662662662662-6.76%500-+4.58%--
01/087107107107100%1,000-+12.7%--
01/07710710710710-10.13%2,500-+13.6%--
01/05790790790790+11.27%500-+27.42%--
01/047107107107100%500-+16.39%--
2009
12/28700710700710+7.25%2,000-+17.94%--
12/25662662662662+0.3%500-+11.45%--
12/24650660650660+4.76%1,500-+12.24%--
12/22630630630630+3.28%500-+8.06%--
12/14610610570610+0.66%2,000-+5.35%--
12/116066066066060%2,000-+5.57%--
12/106066066066060%500-+6.13%--
12/086066066066060%1,000-+6.69%--
12/076066066066060%500-+7.26%--
12/026066066066060%500-+7.83%--
11/306066066066060%2,000-+8.02%--
11/27600606600606+1%1,000-+8.21%--
11/26600600600600+2.74%500-+7.91%--
11/25584584584584+1.74%500-+4.47%--
11/18584584534574-1.71%3,000-+3.05%--
11/17584584584584-2.67%500-+5.23%--
11/126006006006000%500-+8.5%--
11/06588600588600+2.04%3,000-+9.09%--
11/055885885885880%500-+7.69%--
10/30588588588588-0.68%500-+8.49%--
10/285925925925920%1,000-+9.63%--
10/275925925925920%1,500-+10.24%--
10/26590592590592+13.85%1,500-+11.07%--
10/155205205205200%500--1.7%--
10/05520520520520+4%500--1.52%--
10/02500500500500-5.66%500--5.12%--
10/015305305305300%1,000-+0.76%--
09/285305305305300%1,000-+0.95%--
09/25520530520530+6.85%4,000-+1.34%--
09/16496496496496-5.7%2,000--4.62%--
09/155265265265260%500-+1.54%--
09/145265265265260%500-+1.94%--
09/08526526526526-2.95%1,000-+2.53%--
09/07600600542542-5.24%2,500-+6.27%--
09/03572572572572+0.35%500-+12.82%--
08/28570570570570+7.55%1,000-+13.55%--
08/27660660530530-19.7%2,000-+6.64%--
08/26544660544660+23.13%1,500-+33.6%--
08/25534536534536+2.29%1,500-+10.52%--
08/24526526524524-0.76%1,000-+8.71%--
08/18528528528528-0.38%1,000-+10.23%--
08/05530530530530+6%1,000-+11.34%--
08/035005005005000%1,000-+5.49%--
07/29490500490500-3.85%2,000-+5.93%--
07/285265265205200%4,500-+10.64%--
07/27498520498520+5.26%2,000-+11.11%--
07/245005104944940%1,500-+6.01%--
07/23494494494494+0.82%500-+6.24%--
07/154904904904900%1,000-+5.83%--
07/144904904904900%1,500-+6.06%--
07/134904904904900%1,000-+6.29%--
07/10490490490490+0.82%500-+6.52%--
07/06496496486486+5.65%1,000-+5.65%--
07/01458460458460+0.44%1,000-+0.22%--
06/29458458458458-0.43%1,000--0.65%--
06/26460460460460+0.44%1,000--0.43%--
06/25458458458458-0.43%500--0.87%--
06/24444460444460+1.32%2,000--0.86%--
06/23454454454454-0.44%1,000--2.37%--
06/22448456448456+1.79%4,000--2.15%--
06/19448448448448+0.9%500--4.07%--
06/16444444444444+0.91%500--5.13%--
06/08440440440440-4.35%2,000--6.38%--
06/05460460460460+2.22%500--2.54%--
06/01450450450450-2.17%1,500--4.66%--
05/284604604604600%1,500--2.54%--
05/27440460440460+0.44%6,500--2.54%--
05/264584584584580%500--2.97%--
05/25458458458458-1.29%500--3.38%--