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
20169/1, 株式併合 10→1
2010
02/263303403303300%21,000--4.35%--
02/253403403303300%25,400--4.9%--
02/24330340330330-2.94%6,600--5.71%--
02/233303403303400%19,500--3.41%--
02/22330340330340+3.03%27,600--3.68%--
02/193403403303300%32,900--7.3%--
02/18340340330330-2.94%14,600--7.82%--
02/17330340330340+3.03%10,400--5.82%--
02/163303403303300%10,000--9.34%--
02/15340340330330+3.13%57,900--10.08%--
02/12330340320320-3.03%16,600--13.51%--
02/10340340330330-2.94%12,700--11.29%--
02/09330340320340+3.03%26,100--9.09%--
02/08330340320330-2.94%27,200--12.23%--
02/05320340310340+3.03%50,200--10.05%--
02/04340340320330-2.94%69,400--13.16%--
02/03350350340340-2.86%19,900--10.99%--
02/02340360330350+2.94%42,800--8.62%--
02/01360370330340-5.56%98,800--11.46%--
01/29370380360360-5.26%40,900--6.74%--
01/28370380370380+2.7%14,500--1.81%--
01/27380380370370-2.63%11,700--4.39%--
01/26390390380380-2.56%7,500--2.06%--
01/253903903803900%12,400-+0.52%--
01/223803903703900%26,900-+0.78%--
01/213803903803900%27,200-+1.04%--
01/20380390380390+2.63%17,000-+1.04%--
01/193803903803800%21,700--1.3%--
01/18390400380380-5%24,400--1.55%--
01/154004003904000%42,400-+3.63%--
01/14390400390400+2.56%62,800-+3.63%--
01/13410410390390-7.14%92,900-+1.04%--
01/12420450400420+5%271,200-+8.53%--
01/084004103904000%59,100-+3.63%--
01/07380400380400+2.56%36,800-+3.63%--
01/06390390380390+2.63%6,200-+1.04%--
01/053803903703800%18,300--1.55%--
01/043703803703800%28,300--1.55%--
2009
12/303903903703800%9,500--1.55%--
12/293803903703800%7,300--1.55%--
12/283803903803800%10,900--1.55%--
12/253903903803800%31,800--1.55%--
12/243803903803800%27,700--1.55%--
12/223803903803800%13,800--2.06%--
12/213703903703800%21,900--2.56%--
12/18380390370380-2.56%41,500--3.06%--
12/17370390370390+2.63%55,500--1.02%--
12/16380380370380+2.7%36,800--3.8%--
12/15390390370370-2.63%45,400--6.8%--
12/14370380370380+2.7%11,400--4.76%--
12/11380380370370-2.63%55,100--7.73%--
12/10390390380380-2.56%13,900--5.71%--
12/093903903803900%12,200--3.94%--
12/083904003803900%15,400--4.18%--
12/07410410390390-2.5%33,100--4.65%--
12/04410420400400-4.76%23,200--2.44%--
12/03410420400420+2.44%22,800-+1.94%--
12/02390410390410+2.5%28,400--0.49%--
12/01380400380400+2.56%15,700--3.38%--
11/303803903703900%24,000--6.25%--
11/273804003803900%11,900--6.7%--
11/26380400380390+2.63%13,000--7.36%--
11/25370390370380+5.56%38,500--10.38%--
11/24380380360360-5.26%33,600--15.69%--
11/203803803703800%14,200--11.83%--
11/19400400370380-5%46,800--12.44%--
11/18410410390400-4.76%26,500--8.68%--
11/174204204104200%28,300--4.55%--
11/16440440420420-4.55%32,800--4.76%--
11/13430440430440+2.33%13,200--0.45%--
11/12420430420430+2.38%6,400--2.49%--
11/114304304204200%4,700--4.55%--
11/104104304104200%13,000--4.33%--
11/09430430420420-2.33%12,200--4.33%--
11/064304304204300%5,800--2.27%--
11/05440440420430-2.27%3,100--2.27%--
11/04430440420440+2.33%4,400-0%--
11/024204304104300%7,700--2.27%--
10/304304404204300%11,900--2.49%--
10/294204304104300%16,400--2.71%--
10/28440440430430-2.27%14,200--2.93%--
10/27460460440440-4.35%8,500--1.12%--
10/26450460450460+4.55%10,000-+3.14%--
10/234404604404400%15,400--1.79%--
10/22440450440440-4.35%15,400--2.22%--
10/214604604504600%4,600-+1.77%--
10/204604704604600%8,500-+1.32%--
10/194504604504600%6,900-+1.1%--
10/164604704604600%14,600-+0.88%--
10/15490490460460-2.13%27,600-+0.44%--
10/14450470440470+2.17%38,000-+2.4%--
10/13450470440460+4.55%53,700-0%--
10/094404404304400%7,900--4.76%--
10/08410440410440+4.76%24,100--5.17%--
10/07410420400420+5%11,100--10.26%--
10/06400410400400-2.44%17,600--15.25%--
10/05420430400410-2.38%26,000--13.87%--
10/02420430420420-2.33%8,300--12.68%--
10/014304404204300%24,100--11.34%--
09/30430440430430-4.44%7,500--12.07%--