株価チャート

2009/07/22~2010/04/30

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
201711/1, 株式併合 5→1
2010
04/303,2053,2053,2053,205-2.88%20043億5880万+4.81%22.510.63
04/283,3003,3003,3003,300+1.54%200-+8.98%--
04/273,2453,2503,2453,2500%600-+8.91%--
04/203,2903,2903,2503,250-0.76%1,000-+10.62%--
04/193,1803,2753,1803,275-0.76%800-+13.13%--
04/163,3303,3303,3003,300-0.75%600-+15.67%--
04/153,3303,3303,3253,325+1.22%600-+18.45%--
04/143,1553,2853,1553,285-1.94%600-+18.98%--
04/133,4103,4103,3503,350-4.29%1,600-+23.39%--
04/093,5503,5503,5003,500-1.41%400-+31.04%--
04/083,5503,5503,5503,550+1.43%200-+35.19%--
04/073,3153,5003,3153,500+4.01%800-+35.82%--
04/063,3503,3653,3503,365-2.46%400-+32.95%--
04/053,3503,4503,2503,450+11.29%2,600-+38.83%--
04/022,9503,1002,9503,100+6.16%2,000-+27.26%--
04/012,9252,9252,9202,920+4.1%400-+21.67%--
03/312,8252,8252,8052,805+2%400-+18.6%--
03/292,6752,7502,6752,750+3.77%600-+17.77%--
03/252,6502,6502,6502,650-2.57%400-+14.77%--
03/232,7252,7252,7202,720+1.68%800-+19.14%--
03/192,6752,6752,6752,675+3.88%200-+18.52%--
03/172,6752,6752,5752,575+1.98%800-+15.42%--
03/162,5252,5252,5252,525+2.85%400-+14.25%--
03/152,4552,4552,4552,455+3.37%600-+11.95%--
03/122,5002,5002,3752,375-3.06%800-+9.3%--
03/112,4252,5752,4252,450+11.36%2,600-+13.53%--
03/092,2052,2052,2002,200+4.51%400-+2.71%--
02/222,2552,2552,1052,105-3.22%1,000--1.64%--
02/192,1752,1752,1752,175-2.47%400-+1.64%--
02/152,2302,2302,2302,230+3.72%400-+4.35%--
02/122,1502,1502,1502,150-1.15%200-+0.84%--
02/052,1802,1802,1752,175+1.87%400-+2.11%--
01/292,1352,1352,1352,135-5.11%200-+0.38%--
01/252,2502,2502,2502,250-4.86%200-+5.93%--
01/202,3652,3652,3652,365+1.72%400-+11.66%--
01/192,3252,3252,3252,325-0.85%400-+10.29%--
01/152,3452,3452,3452,345+5.39%600-+11.72%--
2009
12/302,2252,2252,2252,2250%200-+6.51%--
12/252,3252,3252,2252,225+1.14%1,400-+6.46%--
12/212,2002,2002,2002,200+7.32%600-+5.21%--
12/182,0502,1002,0502,0500%1,000--2.01%--
12/172,0502,0502,0502,050-2.38%200--2.05%--
12/152,1002,1002,1002,100+5%800-+0.38%--
12/112,0752,0752,0002,000-3.61%600--4.26%--
12/072,0752,0752,0752,075+3.49%200--0.62%--
12/032,0052,0052,0002,005-2.2%600--3.88%--
12/012,0502,0502,0502,050-2.38%200--1.77%--
11/252,1002,1002,1002,100+6.33%200-+0.53%--
11/202,1002,1001,9751,975-1.25%800--5.5%--
11/192,0002,0002,0002,000-2.44%200--4.81%--
11/182,0502,0502,0502,050-4.65%200--2.52%--
11/162,1502,1502,1502,150+2.38%600-+2.04%--
11/102,1002,1002,1002,100+0.24%600--0.19%--
11/092,0952,0952,0952,095-0.24%200--0.43%--
11/062,1002,1002,1002,1000%800--0.19%--
11/052,1052,1052,1002,1000%1,000--0.28%--
11/042,1002,1002,1002,100+1.2%1,400--0.71%--
11/022,1002,1002,0752,075-1.19%400--2.35%--
10/302,1002,1002,1002,1000%400--1.78%--
10/292,1002,1002,1002,1000%400--2.33%--
10/262,1252,1252,1002,1000%1,000--2.82%--
10/212,1502,1502,1002,100-6.67%400--3.4%--
10/202,2502,2502,2502,2500%400-+3.16%--
10/192,2502,2502,2502,250+1.12%200-+3.16%--
10/152,2252,2252,2252,225+7.23%400-+1.92%--
10/132,0752,0752,0752,075+2.47%200--5.34%--
10/092,0252,0252,0252,0250%400--8%--
10/082,0102,0252,0102,025+2.27%600--8.62%--
10/072,0252,0251,9801,980-2.22%2,000--11.17%--
10/062,0252,0252,0252,025+0.5%200--9.64%--
10/052,0152,0152,0152,015-4.05%400--10.28%--
10/022,1002,1002,1002,100-1.18%400--6.87%--
10/012,1252,1252,1252,125-5.56%200--6.02%--
09/242,2252,2502,2252,250+8.96%600--0.53%--
09/172,0802,0802,0652,065-3.5%1,000--8.39%--
09/152,1352,1402,1352,140+3.13%600--4.76%--
09/142,0752,0752,0752,075-1.19%200--7.28%--
09/112,1002,1002,1002,100+0.24%400--5.87%--
09/082,1102,1102,0952,095-3.01%400--5.76%--
09/072,1602,1602,1602,160-7.1%200--2.57%--
09/042,3252,3252,3252,325-0.64%200-+5.35%--
08/282,3402,3402,3402,340-2.5%200-+6.7%--
08/252,4002,4002,4002,4000%400-+10.14%--
08/202,4002,4002,4002,400+1.05%400-+10.7%--
08/192,4002,4002,3752,375-2.46%600-+10.11%--
08/172,4352,4352,4352,435+7.03%400-+13.52%--
08/122,2752,2752,2752,275+1.11%200-+6.61%--
08/102,3002,3002,2502,250-2.17%400-+5.63%--
08/072,3252,3252,3002,300-6.12%400-+8.18%--
08/062,5002,6002,4502,450+6.52%5,200-+15.73%--
08/052,3002,3002,3002,300-3.77%200-+9.21%--
08/032,4002,4002,3852,390+1.7%800-+13.76%--
07/312,3502,3952,3502,350+3.3%800-+12.49%--
07/302,2252,2752,2252,275+5.81%400-+9.38%--
07/292,2502,2502,1502,150-4.44%1,400-+3.66%--
07/282,2752,3502,2502,2500%2,600-+8.49%--
07/272,1502,2502,1502,250+4.65%400-+8.64%--
07/242,1552,1802,1502,150+4.88%600-+3.76%--
07/232,0252,0502,0252,050+7.89%800--1.3%--
07/221,9702,0001,8851,9000%1,400--9.18%--