株価チャート

2009/02/26～2010/01/29

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
202311/1, 株式分割 1→2
20178/1, 株式併合 10→1
2010
01/29695695675675-6.25%1,000--14.23%--
01/28730730685720-1.37%2,600--8.63%--
01/27725740720730-15.61%4,400--7.12%--
01/26845865840865+1.76%2,000-+10.19%--
01/25850865845850+1.19%2,600-+9.11%--
01/22835840830840-1.18%1,000-+8.67%--
01/21840850840850+1.19%1,200-+10.53%--
01/20820840820840-0.59%600-+9.8%--
01/19825845815845+2.42%600-+10.89%--
01/188258258258250%400-+8.84%--
01/15795825795825+1.23%1,000-+9.42%--
01/14840840815815-4.68%600-+8.52%--
01/12850855850855-2.29%600-+14.46%--
01/07875875875875-1.13%200-+17.92%--
01/05885885885885+7.27%200-+20.24%--
01/04825825825825+10%400-+13.32%--
2009
12/307507507507500%200-+3.59%--
12/257507507507500%200-+3.73%--
12/24745750745750+2.74%600-+4.02%--
12/22730730730730+0.69%200-+1.39%--
12/21725725725725+0.69%200-+0.97%--
12/15720720720720+0.7%200-+0.42%--
12/117157157157150%400--0.28%--
12/07715715715715+1.42%200--0.42%--
12/03705705705705+2.17%200--1.67%--
11/26690690690690+1.47%200--3.9%--
11/25680680680680-1.45%400--5.42%--
11/24700700690690-3.5%600--4.17%--
11/207157157157150%200--0.83%--
11/19725725715715-1.38%400--0.97%--
11/18775775725725-4.61%600-+0.28%--
11/137607607607600%200-+5.12%--
11/11755760755760+1.33%400-+5.12%--
11/10750750750750+2.04%200-+3.88%--
11/097357357357350%200-+1.94%--
11/05740740735735+1.38%800-+2.08%--
11/047257257257250%200-+0.97%--
10/30725725725725+1.4%400-+0.69%--
10/29715715715715+1.42%200--0.69%--
10/27705705705705-2.76%200--2.08%--
10/23725725725725+2.11%200-+0.42%--
10/20710710710710-0.7%400--1.8%--
10/15715715715715-1.38%400--0.97%--
10/09700725700725+6.62%400-+0.42%--
10/06680680680680-2.86%200--5.69%--
10/05700700700700-2.78%200--2.91%--
10/01720720720720-0.69%200--0.14%--
09/29725725725725+3.57%200-+0.69%--
09/08700700700700-3.45%400--2.37%--
09/04725725725725+1.4%200-+1.4%--
09/027157157157150%200-+0.14%--
09/01705715705715+2.14%400-+0.42%--
08/31740745700700-6.67%2,000--1.55%--
08/26750750750750+2.04%400-+5.19%--
08/257357357357350%200-+3.38%--
08/24735735735735-0.68%200-+3.52%--
08/197407407407400%200-+4.37%--
08/17740740740740+2.07%200-+4.52%--
08/14725725725725+2.84%200-+2.69%--
08/137057057057050%200-+0.14%--
08/12705705705705-6.62%200-+0.28%--
08/10750755750755+4.14%800-+7.7%--
08/077257257257250%200-+4.02%--
08/04725725725725-2.68%200-+4.47%--
07/13745745745745-0.67%200-+7.66%--
07/10700750700750+7.14%400-+8.7%--
07/077007007007000%200-+2.04%--
07/037007007007000%200-+2.34%--
07/027007007007000%200-+2.49%--
06/30700700700700+2.94%200-+3.09%--
06/22680680680680-4.23%400-+0.59%--
06/19710710710710+11.81%400-+5.34%--
06/18650650635635-2.31%600--5.08%--
06/16695695650650-7.14%1,600--2.26%--
06/15700700700700+3.7%400-+6.22%--
06/12680680675675-3.57%1,200-+3.69%--
06/11725725700700-6.67%400-+8.53%--
06/09750750750750+7.14%200-+17.37%--
06/037007007007000%200-+10.58%--
06/02680700680700-2.1%400-+11.11%--
05/29715715715715+2.14%200-+14.4%--
05/287007007007000%200-+12.9%--
05/25705705700700+2.94%1,200-+13.27%--
05/226806806806800%200-+10.39%--
05/21675680660680+4.62%800-+10.39%--
05/156506506506500%200-+5.52%--
05/087007006506500%800-+5.35%--
05/07655680650650-5.8%800-+5.18%--
04/236906906906900%200-+11.29%--
04/22690690690690+6.15%200-+10.93%--
04/166506506506500%200-+3.83%--
04/10650650650650-3.7%200-+2.85%--
04/06600675600675+12.5%400-+5.47%--
04/03600600600600-4%400--7.41%--
03/30625625625625+0.81%200--5.73%--
03/26600620600620+3.33%400--8.42%--
03/24600600600600+14.29%600--13.17%--
03/23525525525525+5%200--25.64%--
02/275005005005000%1,000--30.94%--
02/26500500500500-3.85%2,000--32.71%--