株価チャート

2009/12/01～2010/07/29

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
20162/1, 株式併合 5→1
2010
07/29950955940940-0.53%1,200--3.59%--
07/28970970945945-4.06%2,600--3.67%--
07/279859859809850%1,400-0%--
07/26985985985985+0.51%1,000--0.3%--
07/23980980980980+0.51%800--1.11%--
07/22965975965975+0.52%400--1.71%--
07/21965970965970+0.52%400--2.71%--
07/20965965965965-1.03%600--3.6%--
07/15975975975975+0.52%200--2.99%--
07/14970970970970+0.52%200--3.67%--
07/13970970965965-2.03%400--4.08%--
07/09985985985985+2.6%2,800--2.28%--
07/08960960960960+0.52%200--4.86%--
07/07965965955955-0.52%400--5.63%--
07/06965965960960-1.03%400--5.7%--
07/05970970970970+1.04%200--5.46%--
07/02955960955960-1.54%400--7.07%--
07/01970975970975-1.02%600--6.34%--
06/30985985985985+2.6%200--5.92%--
06/29985985960960-2.54%1,200--8.57%--
06/28990990985985+1.55%4,800--6.55%--
06/25975980970970-1.02%2,000--7.97%--
06/24995995965980-3.45%3,200--7.02%--
06/231,0301,0301,0151,015-3.33%600--3.79%--
06/221,0501,0501,0501,050-4.55%200--0.38%--
06/211,1001,1001,1001,100+4.76%400-+4.56%--
06/181,0301,0501,0301,050-0.47%1,600-+0.29%--
06/171,0551,0551,0551,055+0.48%400-+1.05%--
06/161,0501,0501,0501,050+4.48%600-+0.96%--
06/021,0051,0051,0051,005-9.46%200--2.99%--
06/011,1101,1101,1101,110+2.78%800-+7.35%--
05/311,0801,0801,0801,080+2.86%200-+5.06%--
05/251,0501,0501,0501,050+2.94%1,000-+2.54%--
05/249951,0209951,020+5.7%400-0%--
05/21965965965965-3.98%400--5.21%--
05/201,0051,0051,0051,005+0.5%200--1.08%--
05/191,0001,0001,0001,000-4.76%600--1.28%--
05/171,0551,0551,0501,050-4.55%1,000-+3.96%--
05/141,1001,1001,1001,100-4.35%400-+9.45%--
05/061,1451,1501,1451,1500%400-+15.23%--
04/301,1751,1751,1501,150-0.43%800-+16.28%--
04/281,1551,1551,1551,155+2.67%4,400-+17.86%--
04/271,1101,1251,1101,125+4.17%1,200-+15.98%--
04/261,0801,0801,0801,080+2.86%1,400-+12.27%--
04/231,0401,0501,0401,050+6.06%400-+9.95%--
04/21990990990990+2.59%200-+3.99%--
04/19975975965965-3.5%800-+1.69%--
04/161,0001,0001,0001,0000%200-+5.49%--
04/121,0001,0001,0001,000+0.5%400-+5.82%--
04/09995995995995+1.02%200-+5.51%--
04/08985985985985+2.6%200-+4.68%--
04/079609609609600%200-+2.35%--
04/069609609609600%1,000-+2.35%--
04/05950960950960+0.52%3,200-+2.56%--
04/01955955955955+1.06%200-+2.14%--
03/31940985935945-4.55%1,200-+1.07%--
03/30990990990990+3.66%200-+5.88%--
03/299809809559550%2,000-+2.14%--
03/25935960935955+2.69%1,400-+2.14%--
03/24930930930930+1.09%200--0.64%--
03/23920920920920+0.55%600--1.92%--
03/19920920915915-1.61%600--2.56%--
03/189309309309300%600--1.27%--
03/17930930930930+1.09%600--1.48%--
03/169209209209200%200--2.65%--
03/159209209209200%200--2.65%--
03/12920920920920+0.55%200--2.65%--
03/10920920915915-0.54%1,000--3.07%--
03/09920920920920-5.15%1,600--2.34%--
03/08970970970970+5.43%200-+3.19%--
03/05905920905920-1.08%400--1.6%--
03/04930930930930+0.54%400--0.21%--
03/03950950925925-2.63%400--0.64%--
03/02950950950950+0.53%400-+2.15%--
03/01940945940945+3.28%2,000-+1.83%--
02/26920920915915-3.17%400--1.08%--
02/25945945945945+1.61%1,000-+2.27%--
02/249309309309300%800-+0.87%--
02/23945945930930-1.06%800-+1.09%--
02/22945945940940-1.05%600-+2.29%--
02/16950950950950-4.04%800-+3.6%--
01/28990990990990+2.06%2,000-+8.2%--
01/27970970970970-0.51%1,200-+6.36%--
01/269709759709750%400-+7.26%--
01/25975975975975+2.63%1,000-+7.5%--
01/21950950950950-2.56%600-+5.09%--
01/14975975975975-0.51%200-+8.09%--
2009
12/29980980980980+2.62%1,200-+9.13%--
12/28955955955955+2.69%1,000-+6.58%--
12/25935935930930+2.2%1,400-+3.79%--
12/24910910910910+1.11%200-+1.68%--
12/21875900875900+4.05%400-+0.56%--
12/18865865865865-0.57%200--3.35%--
12/17870870870870+2.96%400--2.79%--
12/16845845845845-1.74%200--5.59%--
12/15860860860860-4.97%200--3.91%--
12/11905905905905+2.84%3,200-+1.23%--
12/07880880880880-2.76%200--1.35%--
12/04905905905905+2.84%200-+1.57%--
12/018808808808800%200--1.12%--