株価チャート

2009/11/26～2010/04/22

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
202112/1, 株式分割 1→2
2010
04/22437441435439+0.57%15,200-+0.46%--
04/21435439435437+0.11%22,000--0.11%--
04/20436438435436+0.11%15,400-0%--
04/19439440436436-0.8%23,000--0.11%--
04/16441441439439+0.23%6,000-+0.92%--
04/15439441438438-0.68%29,200-+0.69%--
04/14441443440441-0.23%17,000-+1.61%--
04/13442444439442+0.11%26,000-+2.08%--
04/124444444414420%17,600-+1.96%--
04/094414434414420%12,800-+2.2%--
04/08445445442442-0.11%10,800-+2.44%--
04/07442444441442-0.67%28,600-+2.79%--
04/064464474434450%21,000-+3.49%--
04/05446447442445+0.11%29,800-+3.73%--
04/02448448442445-0.22%37,200-+3.86%--
04/01446446445446+0.56%12,600-+4.33%--
03/31443445441443+0.68%20,600-+3.99%--
03/30439442439440+1.15%20,000-+3.29%--
03/29433435432435+0.81%13,200-+2.35%--
03/264324324294320%16,400-+1.53%--
03/25434434428432+1.29%30,000-+1.53%--
03/24426427425426+0.35%16,600-+0.47%--
03/234254264244250%15,400-+0.12%--
03/19425426424425+0.12%15,200--0.12%--
03/18429429423424-0.12%23,200--0.24%--
03/17425427424425+0.35%6,800--0.12%--
03/164234254234230%8,000--0.47%--
03/154284284234230%17,200--0.7%--
03/12423424422423-0.12%29,200--0.7%--
03/11425425423424+0.12%9,400--0.82%--
03/104234254234230%10,800--1.17%--
03/094234234224230%10,400--1.4%--
03/08426426422423+0.24%11,000--1.63%--
03/05424425422422-0.35%29,000--2.09%--
03/04425425423424+0.24%13,000--1.97%--
03/03423424423423-0.47%8,800--2.42%--
03/02425425423425-0.24%9,000--2.41%--
03/01428428425426+0.47%5,000--2.41%--
02/26424425422424-0.35%11,600--3.31%--
02/254254254234250%17,600--3.19%--
02/24428428425425-0.93%17,400--3.63%--
02/23430430428429+0.35%12,600--2.94%--
02/22426428426428+0.47%10,000--3.72%--
02/19427430425426-0.12%9,600--4.38%--
02/184294294254260%12,600--4.7%--
02/17427427426426+0.12%10,000--5.12%--
02/16428430426426-0.35%9,000--5.65%--
02/15427428427427+0.12%10,200--5.74%--
02/12433433426427-1.16%20,600--6.26%--
02/10435435432432-0.69%8,400--5.58%--
02/094334394334350%8,200--5.13%--
02/08439440434435-1.25%12,200--5.54%--
02/05439440437440-0.79%23,200--4.56%--
02/04444444443444+0.57%12,000--4%--
02/03443444441441-0.34%16,200--4.75%--
02/02445445443443-0.67%11,200--4.63%--
02/01451451445446-1.11%14,200--4.19%--
01/29454456451451-0.66%6,200--3.33%--
01/28454457453454-0.33%5,200--2.89%--
01/27461461455455-1.09%8,200--2.78%--
01/26465465459460-0.97%6,400--1.92%--
01/25464465460465+0.32%15,400--0.96%--
01/22462464459463+0.33%13,200--1.49%--
01/21462465462462-0.32%9,200--1.81%--
01/20463464462463+0.22%4,800--1.49%--
01/19462463462462-0.86%7,600--1.91%--
01/18465466464466+0.11%4,400--1.06%--
01/15467468464466-0.64%12,000--1.17%--
01/14473473468469-1.26%6,200--0.74%--
01/13470477468475+0.96%13,000-+0.53%--
01/12475475467470-1.47%16,800--0.63%--
01/08480480476477-0.31%7,400-+0.85%--
01/07474479473479+1.48%13,400-+1.16%--
01/06473474468472+0.53%8,000--0.32%--
01/05475475468469-1.05%17,800--0.64%--
01/04471475471474+0.74%15,800-+0.42%--
2009
12/30470471466471+0.86%9,800--0.32%--
12/29466468466467+0.11%7,600--1.37%--
12/284664684664660%9,600--1.69%--
12/25467467466466-0.32%12,200--1.89%--
12/24465470463468+0.32%11,600--1.79%--
12/22473475463466-1.48%16,200--2.51%--
12/21480480473473-1.46%14,000--1.25%--
12/18477480474480+0.63%13,800-0%--
12/17480482477477+0.21%17,400--0.63%--
12/16468476466476+2.37%15,600--1.04%--
12/15466471464465-1.27%19,600--3.73%--
12/14475475465471-1.05%18,600--2.89%--
12/11489489470476+1.6%38,800--2.06%--
12/10465472465469-0.21%11,200--4%--
12/09471475470470-1.26%12,000--4.18%--
12/08475478472476-1.04%18,600--3.35%--
12/07482486479481+0.21%43,800--2.73%--
12/04481483476480-0.72%16,000--3.33%--
12/03481483477483+0.52%29,400--2.82%--
12/02478481472481+0.52%27,800--3.51%--
12/01469480468478+2.91%44,000--4.21%--
11/30452465452465+2.88%40,000--7.1%--
11/27459460452452-2.69%37,600--10.06%--
11/26460468460464-5.11%72,400--8.12%--