株価チャート

2009/09/04～2010/03/30

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2010
03/307557607557600%400-+5.7%--
03/25755760755760+2.01%2,200-+6.44%--
03/24750750740745-0.67%1,600-+4.63%--
03/237407507407500%600-+5.63%--
03/18755755750750-0.66%1,200-+5.78%--
03/17740755740755+4.14%1,800-+6.64%--
03/16725735725725-1.36%3,200-+2.55%--
03/15725735725735+1.38%1,200-+3.96%--
03/117257257257250%1,000-+2.4%--
03/10705725705725+2.84%1,600-+2.4%--
03/09695705695705+2.17%400--0.42%--
03/08690690690690-1.43%800--2.68%--
03/057007007007000%200--1.41%--
03/04700700700700-1.41%400--1.55%--
03/01700710700710-2.07%1,000--0.14%--
02/257257257257250%1,200-+2.11%--
02/24715725715725+2.84%600-+2.4%--
02/227057057057050%1,200--0.28%--
02/197057057057050%400-0%--
02/187057057057050%400-+0.28%--
02/177057057057050%800-+0.43%--
02/16705705700705+0.71%1,000-+0.57%--
02/157007007007000%400-0%--
02/12685700685700+6.06%2,200-+0.14%--
02/10660660660660+1.54%200--5.17%--
02/09650650650650-7.14%200--6.61%--
02/047007007007000%200-+0.72%--
02/03725725700700-3.45%600-+1.45%--
01/297257257257250%400-+5.53%--
01/28725725725725-0.68%400-+6.15%--
01/277307307307300%400-+7.99%--
01/26715730715730-1.35%600-+9.12%--
01/257907907407400%1,400-+11.95%--
01/22740740740740+1.37%200-+13.15%--
01/21730730730730+0.69%400-+13.18%--
01/19725725725725+1.4%800-+13.64%--
01/187157157157150%1,000-+13.67%--
01/15710715710715+2.88%2,000-+14.95%--
01/12690695690695+0.72%600-+13.01%--
01/086906906906900%800-+13.49%--
01/07690690690690+1.47%200-+14.62%--
01/06675680675680+0.74%1,400-+14.29%--
01/05675675675675+3.85%1,200-+14.6%--
01/04655655650650-3.7%400-+11.3%--
2009
12/29685685675675-1.46%1,800-+16.78%--
12/28675685675685+2.24%800-+19.76%--
12/256706706506700%4,000-+18.17%--
12/24650670650670+4.69%2,600-+18.79%--
12/22640640635640-0.78%1,200-+14.29%--
12/21630645630645+2.38%3,800-+15.38%--
12/18630645630630+6.78%2,000-+12.9%--
12/17615615590590-3.28%1,400-+5.55%--
12/16620650600610-2.4%6,200-+8.73%--
12/15575625575625+10.62%2,600-+11.01%--
12/14560575560565+2.73%600-+0.18%--
12/11545550545550+3.77%4,400--3.17%--
12/10530530530530-3.64%1,000--7.67%--
12/09530550530550+2.8%2,400--5.34%--
12/08540540530535-0.93%600--8.86%--
12/07550550530540+4.85%3,200--9.09%--
12/04530540515515-1.9%2,400--14.31%--
12/03525525525525-2.78%200--13.79%--
12/02530540530540+4.85%600--12.62%--
11/30515515515515-4.63%200--17.73%--
11/26540540540540+4.85%400--14.83%--
11/25545545515515-2.83%1,800--19.78%--
11/24525530525530-3.64%600--18.71%--
11/20520550520550+7.84%2,000--16.79%--
11/19530530500510-2.86%5,800--23.65%--
11/18550550525525-7.08%4,000--22.34%--
11/17585585565565-3.42%1,400--17.52%--
11/135855855855850%400--15.34%--
11/12610610585585-4.1%3,600--16.07%--
11/116106106106100%1,000--13.35%--
11/10600610600610-6.15%400--13.96%--
11/096506506506500%600--9.22%--
10/27655655645650-1.52%3,800--9.97%--
10/26655660655660+0.76%2,200--9.22%--
10/236606606556550%3,200--10.64%--
10/22695695655655-6.43%2,600--11.37%--
10/197007007007000%200--5.91%--
10/16705705700700-1.41%600--6.29%--
10/15710710710710+0.71%200--5.46%--
10/14705705705705-2.08%400--6.5%--
10/13700720700720-0.69%1,000--4.89%--
10/08700725675725-3.33%2,000--4.61%--
10/07750750750750+3.45%200--1.7%--
10/066757256757250%400--5.23%--
10/01700725680725-0.68%1,200--5.72%--
09/25730730730730-5.81%1,800--5.56%--
09/24785785775775+4.73%1,200--0.39%--
09/18715740715740+1.37%400--5.13%--
09/17730730725730+0.69%1,000--6.89%--
09/16725725725725-0.68%200--8.11%--
09/157057307057300%1,800--8.06%--
09/147307307257300%1,000--8.64%--
09/11750750730730-2.67%1,200--9.2%--
09/10725750725750+1.35%800--7.18%--
09/09790790730740-5.73%3,200--8.98%--
09/04780785770785-1.88%1,000--4.27%--