株価チャート

2009/08/24～2010/03/31

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, 株式分割 1→2
201310/1, 株式分割 1→2
2010
03/31989898980%40017億3355万+7.14%10.450.26
03/29989898980%800-+7.14%--
03/2695989598+4%2,400-+8.33%--
03/25939493940%3,200-+4.17%--
03/2494949494+1.35%3,200-+4.17%--
03/2393939393-1.33%1,600-+3.93%--
03/19949494940%2,000-+5.34%--
03/1894949494+1.08%400-+5.34%--
03/1795959393-3.13%6,000-+4.21%--
03/1589968896+8.81%14,800-+7.58%--
03/12888888880%2,000--1.12%--
03/1088898888-3.3%3,600--1.12%--
03/0987918791-3.96%15,600-+2.25%--
03/0895959595+7.67%2,000-+6.46%--
03/0590908888-1.68%2,400-0%--
03/01909090900%2,000-+1.7%--
02/2590909090+2.87%400-+1.7%--
02/1987878787+2.35%400--1.14%--
02/1785858585-4.23%4,000--3.41%--
02/1589898989+0.57%800-+0.85%--
02/12888888880%8,400--0.84%--
02/09888888880%400--0.84%--
02/08888888880%1,200--0.84%--
02/0586888688+2.32%1,200--0.84%--
02/04868686860%2,000--1.99%--
02/0386868686+0.58%800--1.99%--
02/0286868686-0.58%400--2.56%--
02/0186868686-2.82%400--3.09%--
01/2989898989-1.93%400--0.28%--
01/2890919091+0.28%800-+1.69%--
01/27909090900%8,000-+1.4%--
01/2610010090900%4,800-+1.4%--
01/20909090900%1,200-+1.4%--
01/19909090900%800-+1.4%--
01/1890929090+1.98%8,400-+0.28%--
01/1589908889-5.6%9,200--1.67%--
01/1488948894+8.38%4,000-+4.17%--
01/1287878787+0.29%2,800--3.89%--
01/0885868586-2.82%800--5.22%--
01/06898989890%400--2.47%--
01/05898989890%5,200--2.47%--
01/0489898889+0.28%2,400--3.53%--
2009
12/3084898489+7.6%1,200--3.8%--
12/2876827682-12.03%3,600--10.6%--
12/15949494940%400-+0.54%--
12/1494949494+4.18%11,600-+0.54%--
12/0484908490+6.85%1,600--3.49%--
12/0384848484+0.3%4,800--9.68%--
12/02848484840%400--10.9%--
11/2784848484-4.56%8,800--11.84%--
11/26888888880%400--7.63%--
11/1888888888-2.5%400--7.63%--
11/16909090900%800--6.25%--
11/13909090900%400--6.25%--
11/1090909090-6.49%400--7.22%--
11/09969696960%800--1.79%--
11/06969696960%800--1.79%--
11/0596969696+1.32%4,000--2.78%--
10/3095959595-1.55%5,600--4.04%--
10/29979797970%5,200--3.5%--
10/28979797970%4,000--3.5%--
10/27979797970%6,400--4.46%--
10/26979797970%5,200--4.46%--
10/23979797970%18,400--5.39%--
10/22979797970%4,000--5.39%--
10/21979797970%4,000--6.31%--
10/19979797970%2,000--6.31%--
10/16979797970%6,400--7.21%--
10/15979797970%8,000--7.21%--
10/1497979797+0.26%6,400--8.1%--
10/0996969696-1.28%400--8.33%--
10/08989898980%7,600--8.02%--
10/07989898980%7,200--8.02%--
10/06989898980%6,800--8.02%--
10/05989898980%9,600--8.88%--
10/021001009898-3.7%10,400--8.88%--
10/011011011011010%9,200--6.25%--
09/30104104101101-4.71%800--6.25%--
09/29106106106106-1.62%1,200--1.62%--
09/24108108108108-0.69%400-0%--
09/181091091091090%10,800-+0.69%--
09/171091091091090%10,800-+0.69%--
09/161091091091090%10,800-+0.69%--
09/151091091091090%10,000-+0.69%--
09/141091091091090%13,600-+0.69%--
09/11108109108109+0.69%12,000-+0.69%--
09/101081081081080%7,600-0%--
09/091081081081080%11,600-0%--
09/08109109108108-0.46%8,000-0%--
09/071091091091090%11,600--0.46%--
09/041091091091090%13,600-+0.46%--
09/031091091091090%11,600-+0.46%--
09/021091091091090%11,600-+0.46%--
09/01109109109109-0.23%11,600-+1.4%--
08/311091091091090%11,600-+1.64%--
08/28109109109109+3.33%12,000-+2.59%--
08/27109109105105-3.22%13,200--0.71%--
08/261091091091090%12,000-+3.57%--
08/251091091091090%11,600-+3.57%--
08/241091091091090%9,600-+4.57%--