株価チャート

2009/05/19～2009/12/24

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
20187/1, 株式分割 1→3
2009
12/2493969396+3.21%600--13.21%--
12/2293939393-1.75%2,100--17.4%--
12/181001039595+7.55%4,200--16.67%--
12/1787888788-14.52%3,900--23.85%--
12/141031031031030%1,200--12.43%--
12/111031031031030%3,000--12.43%--
11/271031031031030%300--13.17%--
11/261031031031030%900--13.89%--
11/19103103103103+3.33%900--14.6%--
11/181001001001000%900--18.03%--
11/17108108100100-9.09%1,500--18.7%--
11/13110110110110-5.71%900--11.29%--
11/12117117117117-4.11%1,500--6.67%--
11/10110122110122+1.67%600--2.67%--
11/05120120120120+2.57%300--4.27%--
11/02112117112117-2.78%1,200--7.41%--
10/27127127120120-7.69%2,400--4.76%--
10/26117130117130+11.43%5,700-+2.36%--
10/23113117113117+2.94%2,100--7.41%--
10/22110113110113-5.56%3,300--10.05%--
10/21120120120120-2.96%900--5.51%--
10/20123124120124-3.64%1,200--2.62%--
10/14128128128128-1.28%300-+1.05%--
10/061281301281300%5,400-+2.36%--
10/051201301201300%3,900-+2.36%--
10/02120133120130+1.3%1,800-+2.36%--
09/28133133128128-3.75%2,400-+1.05%--
09/251331331331330%600-+5.82%--
09/24133133133133+13.96%300-+6.67%--
09/18117117117117-2.5%1,500--4.88%--
09/17120120120120-5.26%600--1.64%--
09/16120127120127-0.26%2,400-+3.83%--
09/141271271271270%900-+4.96%--
09/101271271271270%300-+5.83%--
09/09127127127127-1.04%300-+6.72%--
09/081281281281280%1,500-+9.69%--
09/04128128128128-1.28%1,500-+10.63%--
09/031301301301300%1,500-+13.04%--
09/02130130130130-2.5%1,500-+14.04%--
09/01133133133133+5.26%3,000-+19.05%--
08/28125127125127+1.33%2,700-+14.11%--
08/27125125125125+5.04%1,800-+13.64%--
08/26124124119119+1.42%1,500-+10.19%--
08/24118118117117-7.37%1,500-+9.66%--
08/20120127117127+4.11%3,300-+19.5%--
08/191231231221220%3,900-+15.87%--
08/18121124121122-6.89%8,400-+18.12%--
08/17130131124131-1.75%3,900-+28.1%--
08/14142142117133-3.86%13,800-+33%--
08/13133147133138+15.28%15,600-+39.73%--
08/12118120118120+9.09%1,800-+23.71%--
08/119711097110+11.86%2,700-+14.58%--
08/10989898980%600-+3.51%--
08/0798989898+1.37%600-+3.51%--
08/0699999797-1.69%3,000-+2.11%--
08/0599999999-8.36%300-+3.86%--
08/04108108108108+7.67%1,200-+14.54%--
08/03100100100100+2.39%300-+7.53%--
07/2998989898-1.35%600-+5.02%--
07/2899999999+2.06%3,000-+6.45%--
07/271071079797+0.34%1,200-+5.43%--
07/241061079597-7.94%6,300-+5.07%--
07/23107107103105+12.5%1,200-+14.13%--
07/221081089393-1.75%1,200-+1.45%--
07/211031039595+3.64%2,400-+3.26%--
07/1792929292+1.85%600-+0.73%--
07/1690909090-1.82%300--1.1%--
07/15929292920%600-+0.73%--
07/1492929292+0.73%600-+0.73%--
07/1390919091+1.11%3,600-0%--
07/10909390900%1,800--1.1%--
07/0890909090+2.66%900--1.1%--
07/0788888888-6.74%300--3.66%--
07/0693949394+0.71%600-+2.17%--
07/0390979093-3.45%1,800-+2.56%--
07/0293979097+7.41%2,400-+6.23%--
07/01909090900%600-0%--
06/3094948990-4.59%3,600-+1.12%--
06/29949494940%2,400-+7.2%--
06/2689948994+7.2%2,100-+8.43%--
06/2585888588+4.35%900-+2.33%--
06/2487878484-9.64%3,000--0.78%--
06/2292939293+3.7%1,200-+9.8%--
06/1992929090+0.75%900-+7.14%--
06/1889898989+0.75%2,400-+7.63%--
06/1789898989-8.28%1,800-+8.13%--
06/1597979797+3.57%300-+19.34%--
06/1292939293-3.11%1,200-+16.67%--
06/1188968896+8.24%4,200-+20.42%--
06/1093958989+4.71%3,300-+12.66%--
06/091071098585+8.51%12,000-+8.97%--
06/0881817878-22.7%3,900-+0.43%--
06/01103103101101+1.33%5,700-+29.91%--
05/298310083100+19.05%2,700-+29.87%--
05/2887878484-10%3,900-+10.53%--
05/26939393930%300-+24.44%--
05/251001009093-6.67%2,700-+24.44%--
05/229610096100+22.45%3,600-+33.33%--
05/2175837582+13.43%17,100-+8.89%--
05/1972727272+0.47%600--2.7%--