株価チャート

2009/09/16～2010/03/25

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
03/25414414414414+0.98%3,500-+1.47%--
03/244104104104100%2,000-+0.74%--
03/234104124104100%5,000-+0.74%--
03/194104104104100%7,500-+0.74%--
03/18408410408410+0.99%3,500-+0.99%--
03/17406406406406-0.98%2,500-0%--
03/164104104104100%3,500-+0.99%--
03/15408410408410+0.49%4,500-+0.99%--
03/12408410408408-0.49%2,500-+0.49%--
03/11418418410410-1.44%9,500-+0.99%--
03/10416416416416-0.48%1,000-+2.72%--
03/08410418410418+1.46%2,500-+3.21%--
03/05412412412412+0.49%500-+1.98%--
03/03410410410410+1.49%500-+1.49%--
03/02410410404404-0.98%3,500-+0.25%--
03/014104104084080%3,000-+1.24%--
02/26408414408408+0.99%4,000-+1.24%--
02/25406406404404-0.49%1,000-+0.25%--
02/244084084064060%1,000-+0.74%--
02/234064064064060%500-+1%--
02/224064064064060%1,000-+1%--
02/19406406406406+2.53%1,000-+1%--
02/17396396396396-0.5%3,000--1.49%--
02/16404404398398-0.5%4,000--1.24%--
02/124004004004000%500--0.74%--
02/10400400400400-0.5%1,500--0.74%--
02/08402402402402+0.5%1,500--0.25%--
02/05400400396400-1.96%13,000--0.99%--
02/04410410400408-0.49%5,000-+0.74%--
02/03404410404410+2.5%1,500-+1.23%--
02/024004004004000%2,000--1.23%--
02/01400400400400-0.5%3,000--1.48%--
01/26402402402402-1.47%2,500--0.99%--
01/25402408400408+1.49%1,500-+0.74%--
01/22404404402402-0.99%1,000--0.74%--
01/21406406406406+0.5%500-+0.25%--
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%--