株価チャート

2009/07/23～2010/01/20

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
20214/1, 株式分割 1→5
201710/1, 株式併合 10→1
2010
01/20404404404404+1.51%500--0.25%--
01/19398398398398-0.5%1,500--1.73%--
01/184044044004000%1,000--1.23%--
01/144004004004000%3,500--0.99%--
01/13402402400400-2.44%2,500--0.99%--
01/12408410400410+3.02%2,500-+1.49%--
01/08400400398398-0.5%1,500--1.24%--
01/074004004004000%5,500--0.5%--
01/064144144004000%2,500--0.25%--
01/05404404400400-2.91%4,500-0%--
2009
12/29420420412412-0.96%1,500-+3%--
12/28420420416416+4%4,000-+4.52%--
12/25406406398400-1.48%4,000-+0.76%--
12/24400406400406+0.5%2,500-+2.27%--
12/22422422404404-4.27%3,000-+1.76%--
12/214224224224220%1,000-+6.57%--
12/18414422414422+4.98%2,000-+6.84%--
12/16416416402402-3.37%2,000-+2.29%--
12/154164164164160%1,500-+5.85%--
12/14416416416416+5.05%5,000-+6.12%--
12/11382396382396-0.5%9,500-+1.28%--
12/103983983983980%2,500-+1.79%--
12/09398398398398-1.97%3,000-+1.79%--
12/08406406406406+2.01%1,000-+3.84%--
12/043983983983980%1,000-+1.79%--
12/03380398380398+0.51%4,500-+1.53%--
12/02396396396396+0.51%2,000-+1.02%--
12/01390394390394+1.03%1,000-+0.25%--
11/303903903903900%1,500--1.27%--
11/273903903903900%1,000--1.52%--
11/263903903903900%500--1.76%--
11/25390390390390+5.41%1,000--2.01%--
11/18390390370370-2.63%2,000--7.27%--
11/173803803803800%1,000--5.47%--
11/16380380380380-0.52%2,500--5.94%--
11/12382384382382+0.53%1,500--5.91%--
11/11390390380380-4.04%1,500--7.09%--
11/09396396396396-1.49%2,000--3.88%--
11/06400402400402+4.15%1,500--3.13%--
11/04388388386386-0.52%3,000--7.43%--
11/023883883883880%500--7.62%--
10/303883883883880%500--8.27%--
10/29388388388388-0.51%1,000--8.92%--
10/28390390390390-0.51%500--9.09%--
10/27396400392392-2%3,000--9.47%--
10/23400400400400+1.01%1,500--8.05%--
10/21402402390396-2.46%5,500--9.59%--
10/20410410406406-0.98%2,500--7.94%--
10/194104104104100%2,000--7.45%--
10/164104104104100%1,000--8.07%--
10/15420420410410-2.38%2,000--8.69%--
10/14438438420420-2.33%1,500--7.08%--
10/09416430404430+3.37%3,000--5.29%--
10/08416416416416+0.48%500--8.57%--
10/074144144144140%2,500--9.21%--
10/06430430414414-3.72%1,500--9.41%--
10/054304304304300%1,500--6.32%--
10/02434434430430-0.92%2,000--6.32%--
09/28434434434434-1.36%500--5.45%--
09/25440440434440-2.65%5,500--4.14%--
09/24462462452452-2.16%3,500--1.53%--
09/18462462462462+0.43%1,000-+0.87%--
09/17462468460460-0.43%3,500-+0.66%--
09/16462462462462-1.28%500-+1.54%--
09/15464468464468+0.86%2,000-+3.31%--
09/144664664644640%3,000-+2.88%--
09/11464464464464+0.43%500-+3.11%--
09/08474474462462-1.7%2,500-+3.13%--
09/07470470470470+2.17%500-+5.38%--
09/04464464460460-0.86%5,500-+3.37%--
09/03464464464464-2.11%1,000-+4.27%--
09/02474476474474+2.16%3,500-+6.76%--
08/31476476462464-3.33%3,000-+4.98%--
08/284804844724800%4,500-+9.09%--
08/27486486474480-1.64%2,500-+9.59%--
08/26476488476488+4.72%8,000-+12.44%--
08/25456466456466+3.56%9,000-+8.37%--
08/244444504444500%6,000-+5.39%--
08/21448450448450+0.45%4,000-+6.13%--
08/204484484484480%3,000-+6.41%--
08/19448450448448+1.82%6,000-+6.92%--
08/18432440432440+1.85%5,500-+6.02%--
08/174344364324320%3,000-+4.6%--
08/14414432414432-1.82%15,500-+5.11%--
08/13430440430440+3.77%2,000-+7.58%--
08/124264264244240%1,000-+4.18%--
08/11424424424424+0.95%500-+4.69%--
08/104204204204200%500-+4.22%--
08/07414420414420+0.96%1,000-+4.48%--
08/06426426412416-3.7%4,500-+4%--
08/05432432432432+1.89%500-+8.27%--
08/04414424410424+2.42%8,500-+6.8%--
08/03440440414414-5.91%11,500-+4.81%--
07/31434446434440-3.08%5,000-+11.68%--
07/30454454454454+4.13%3,500-+15.82%--
07/29430458430436-0.46%9,000-+12.37%--
07/28420470420438+6.83%35,500-+13.77%--
07/27420420410410-0.97%1,000-+7.61%--
07/24416416414414+4.02%5,000-+9.23%--
07/23390400382398+2.05%8,500-+5.85%--