株価チャート

2009/09/30~2010/02/26

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
20189/1, 株式併合 10→1
2010
02/26240240230230-4.17%14,000--14.81%--
02/25240240240240-4%3,300--11.76%--
02/242502502402500%5,200--9.09%--
02/23240250240250+4.17%7,700--9.75%--
02/22250250240240-4%12,200--14.29%--
02/192502602402500%15,700--11.66%--
02/18260260250250-3.85%18,900--12.59%--
02/172602702502600%12,500--10.34%--
02/162602702502600%4,500--11.26%--
02/15250280250260+4%14,700--12.16%--
02/122502502502500%5,200--16.67%--
02/10260270250250-7.41%15,700--17.49%--
02/092702802602700%8,000--11.76%--
02/08280280270270-3.57%4,600--12.34%--
02/052702902702800%10,200--9.68%--
02/042902902702800%6,100--10.26%--
02/032902902802800%7,500--10.83%--
02/022802902802800%2,300--11.39%--
02/01290300270280-3.45%19,200--11.95%--
01/29290290290290-3.33%4,500--9.38%--
01/283003002803000%13,800--6.83%--
01/27310310300300-3.23%7,900--7.12%--
01/26310320300310-3.13%15,000--4.32%--
01/25290330290320+6.67%33,600--1.84%--
01/22300300300300+3.45%8,300--8.26%--
01/21290300290290-3.33%7,400--11.59%--
01/203003002903000%30,800--9.37%--
01/19320320300300-6.25%20,800--9.91%--
01/183203203203200%13,200--4.48%--
01/153303303203200%13,600--5.33%--
01/14350350320320-8.57%31,000--5.88%--
01/13340350340350+2.94%10,700-+2.64%--
01/12340340330340-2.86%19,800--0.29%--
01/08330350330350+2.94%2,500-+2.34%--
01/07340340340340+3.03%3,300--0.87%--
01/06340340330330-2.94%3,300--4.07%--
01/05320360320340+6.25%26,500--1.16%--
01/043203203203200%1,300--6.98%--
2009
12/30330330320320-3.03%4,200--6.98%--
12/293303403303300%11,900--4.35%--
12/283203303203300%16,400--4.35%--
12/253303303203300%3,300--4.07%--
12/243203303203300%6,400--4.07%--
12/22330330320330+3.13%3,200--4.07%--
12/21330330320320-3.03%7,300--6.71%--
12/18330330310330-2.94%29,700--4.35%--
12/17340350330340-2.86%7,800--1.73%--
12/16330350330350+2.94%4,500-+0.57%--
12/153403503203400%41,100--2.86%--
12/14360360340340-5.56%5,900--3.41%--
12/11350360340360+2.86%6,800-+1.69%--
12/103403603403500%11,800--1.41%--
12/09380380340350-7.89%30,700--1.69%--
12/08370380370380+2.7%9,200-+6.15%--
12/07360380360370+5.71%14,200-+2.78%--
12/04360360340350-2.78%12,500--3.05%--
12/033503603403600%11,600--1.1%--
12/02360370360360-2.7%3,200--1.64%--
12/01350370340370+2.78%10,000-+0.54%--
11/30340370330360+5.88%10,500--2.7%--
11/273303403203400%9,700--8.6%--
11/26330340330340+3.03%6,500--9.09%--
11/253303403303300%1,800--12.7%--
11/243303303203300%6,000--13.61%--
11/20310330300330+6.45%8,900--14.73%--
11/19340340310310-3.13%8,700--21.12%--
11/18330330300320-3.03%14,700--20%--
11/17310340300330+3.13%40,500--18.52%--
11/16350350320320-11.11%30,200--22.14%--
11/13360370340360-2.7%40,300--13.67%--
11/12370370360370-2.63%17,100--12.32%--
11/11380390370380-2.56%19,800--11.01%--
11/103803903703900%20,700--9.51%--
11/09390390380390-2.5%8,100--10.34%--
11/06390400380400+5.26%9,800--8.88%--
11/05400400380380-2.56%17,600--14.03%--
11/04400400390390-2.5%1,800--12.75%--
11/02400400390400-2.44%9,200--11.31%--
10/30410410400410+2.5%13,500--9.69%--
10/29410410400400-4.76%22,500--12.66%--
10/28430430410420-2.33%11,000--9.09%--
10/27410430410430+4.88%8,900--7.73%--
10/26420430410410-2.38%15,400--12.39%--
10/23400420400420+5%16,500--10.83%--
10/224004203904000%102,500--15.43%--
10/21410420390400-4.76%48,200--16.14%--
10/20440450410420-6.67%97,700--12.5%--
10/194404604304500%11,600--7.02%--
10/16470470420450-4.26%41,800--7.41%--
10/15480490460470-2.08%28,600--3.89%--
10/14450520450480+4.35%119,700--2.24%--
10/13460470440460-2.13%37,300--6.5%--
10/09480490460470-2.08%51,200--4.86%--
10/084804804804800%4,400--3.23%--
10/07490490480480-2.04%5,900--3.61%--
10/06480490480490+2.08%10,100--2.2%--
10/05500500480480-2.04%8,700--4.57%--
10/024904904704900%23,800--2.97%--
10/01480490480490+2.08%8,500--2.97%--
09/30490490480480-4%11,400--5.14%--