株価チャート

2009/12/30～2010/05/31

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
20176/1, 株式分割 1→2
2010
05/31147147147147-2.66%1,200--3.62%--
05/28150151150151+0.67%2,000--1.63%--
05/27145150145150+1.36%2,800--2.29%--
05/261451481441480%10,600--3.59%--
05/25149150145148-0.67%4,400--3.59%--
05/241471491471490%2,800--2.94%--
05/211461501431490%7,000--3.57%--
05/20146149146149+1.02%3,000--3.57%--
05/19148148146147-1.67%7,800--4.55%--
05/18149150149150+1.01%1,800--2.92%--
05/17151151148148-1.66%1,600--3.9%--
05/14152152151151-0.66%5,000--2.27%--
05/13152153151152-0.33%1,600--1.62%--
05/12153153152152-0.33%3,600--1.3%--
05/11154154153153-1.61%4,200--0.97%--
05/10153155153155-0.32%5,200-+0.65%--
05/07153156153156-0.96%12,800-+0.97%--
05/06155157154157-0.63%2,200-+1.95%--
04/301581581571580%4,200-+3.27%--
04/28157158155158+0.32%2,800-+3.27%--
04/27156159155158-0.63%3,200-+2.94%--
04/26160160154159+0.32%16,000-+3.59%--
04/23155158155158+2.27%3,600-+3.95%--
04/22158158155155-2.22%1,600-+1.64%--
04/21158158154158+0.32%2,600-+3.95%--
04/20158158154158+0.96%6,600-+4.3%--
04/19152158152156+1.96%16,400-+3.31%--
04/16152154152153+0.33%9,400-+2%--
04/15151154151153+1.33%1,800-+1.67%--
04/141511521501510%11,800-+0.33%--
04/13152152151151-2.27%8,200-+1.01%--
04/12150154148154+2.67%6,800-+3.36%--
04/09150150146150-0.99%9,800-+1.35%--
04/08153153151152-0.98%10,600-+2.36%--
04/07153154151153+0.66%11,000-+3.38%--
04/06152154150152+0.33%6,600-+3.4%--
04/05147152147152+1.68%3,400-+3.06%--
04/021491491491490%2,600-+1.36%--
04/011491491471490%4,000-+1.36%--
03/31150150149149-0.67%6,000-+1.36%--
03/301501521501500%3,200-+2.74%--
03/291501501441500%12,400-+2.74%--
03/26151151150150-1.64%3,400-+2.74%--
03/251531541531530%10,800-+4.45%--
03/241551551511530%7,000-+4.45%--
03/231531531511530%5,200-+4.45%--
03/19154154153153-0.33%1,200-+5.17%--
03/18147153147153+4.44%3,600-+5.52%--
03/17145147145147+2.09%2,600-+1.03%--
03/16144144143144-0.35%2,800--1.03%--
03/151431451431440%1,400--0.69%--
03/121441441441440%400--0.69%--
03/11142145142144+1.05%3,000--0.69%--
03/10141143141143+0.71%1,200--2.4%--
03/09144144140142-1.39%11,000--3.08%--
03/081441451441440%5,800--1.71%--
03/051451461431440%9,000--2.38%--
03/041441441441440%4,800--2.38%--
03/031431441431440%800--2.38%--
03/021441441441440%4,000--3.04%--
03/01145145144144-1.03%1,800--3.04%--
02/261451451451450%1,800--2.68%--
02/25145145145145+0.35%5,800--2.68%--
02/24138145138145+1.76%1,800--3.67%--
02/23147147142142-3.73%1,800--5.33%--
02/22148148148148-0.34%5,400--2.32%--
02/19149149148148-0.34%14,600--2.63%--
02/18150150149149-0.34%13,200--2.3%--
02/17149150149149+2.41%9,000--1.97%--
02/16145146145146+0.69%16,800--4.9%--
02/15145146145145-0.34%15,800--5.56%--
02/12147147145145-1.02%14,600--4.61%--
02/10146151146147+1.03%16,400--3.62%--
02/09146146144145-0.34%17,200--4.61%--
02/08147147146146-0.68%13,600--4.28%--
02/05151151146147-2.98%18,600--2.98%--
02/04154154151151-1.95%15,800-0%--
02/03152154152154+1.65%11,600-+2.67%--
02/02152152151152-0.33%15,600-+1%--
02/01153153152152-0.33%8,000-+2.01%--
01/291531531531530%13,800-+3.04%--
01/281531541531530%16,200-+3.74%--
01/27155155153153-1.29%16,400-+3.74%--
01/261551561551550%9,400-+5.82%--
01/25158158155155-0.96%22,400-+6.55%--
01/22155156155156+0.97%4,800-+8.33%--
01/21159159154155-3.44%13,200-+8.04%--
01/201611611581600%20,800-+12.68%--
01/19162162160160-0.93%15,400-+13.48%--
01/18162163159162+0.94%17,200-+15.36%--
01/151621631601600%33,200-+15.11%--
01/14158164158160+3.23%51,800-+15.94%--
01/13158158154155-1.9%13,400-+13.14%--
01/12142158142158+12.06%25,800-+16.18%--
01/08141142141141-0.35%5,000-+4.44%--
01/07142142141142+0.71%2,800-+4.81%--
01/061411411411410%2,200-+4.85%--
01/05137141137141+0.36%1,600-+4.85%--
01/04141141136140+2.94%2,200-+4.48%--
2009
12/30135141135136+1.49%1,200-+0.74%--