株価チャート

2009/09/04～2010/03/18

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
2010
03/182352352322350%5,000-+0.43%--
03/15232235231235+1.73%6,000-+0.43%--
03/12232232231231-0.43%3,000--0.86%--
03/112332332322320%2,000--0.43%--
03/102332332312320%8,000--0.43%--
03/092322322322320%1,000--0.43%--
03/052322322322320%1,000--0.43%--
03/04231232231232-0.85%13,000--0.43%--
03/03234234234234-1.68%1,000-+0.43%--
03/02237238237238+2.59%4,000-+2.15%--
03/012322322322320%2,000--0.43%--
02/262322322322320%5,000--0.43%--
02/252312322312320%2,000--0.43%--
02/242322322322320%3,000--0.43%--
02/23232232232232-3.33%2,000-0%--
02/22237240237240+2.13%3,000-+3.45%--
02/18235235235235+0.86%1,000-+1.29%--
02/10238238233233-2.1%2,000-+0.87%--
02/09238238238238+1.71%1,000-+3.03%--
02/05234234234234-1.68%1,000-+1.74%--
02/04237238237238+0.85%3,000-+3.48%--
02/032292362292360%4,000-+3.06%--
02/02236236236236+1.72%3,000-+3.06%--
01/29232232232232+0.87%1,000-+1.75%--
01/28230230230230-0.43%1,000-+0.88%--
01/27231231231231+0.87%2,000-+1.32%--
01/262292292292290%3,000-+0.88%--
01/252292292292290%4,000-+0.88%--
01/222302302292290%2,000-+0.88%--
01/212292292292290%1,000-+0.88%--
01/20229229229229-2.14%1,000-+1.33%--
01/19234234234234+1.74%1,000-+3.54%--
01/15230230230230-0.43%1,000-+1.77%--
01/14231231231231-0.43%1,000-+2.21%--
01/122322322322320%1,000-+3.11%--
01/07232232232232-0.85%1,000-+3.11%--
01/06229234229234+2.18%2,000-+4.46%--
01/052412412292290%4,000-+2.23%--
2009
12/29229229229229+1.78%2,000-+2.23%--
12/282252252252250%4,000-+0.9%--
12/252262262252250%2,000-+0.9%--
12/222252252252250%2,000-+0.9%--
12/21225225225225-0.44%1,000-+0.9%--
12/18226226226226+0.89%1,000-+1.35%--
12/172242242242240%3,000-+0.45%--
12/16223224223224+0.45%2,000-+0.45%--
12/152232262232230%4,000-0%--
12/14224224223223-0.89%3,000-0%--
12/11228228225225+0.9%6,000-+0.9%--
12/102232232232230%5,000-0%--
12/09223223222223+0.9%3,000-0%--
12/08221221221221-0.9%2,000--0.9%--
12/07225225223223-0.89%2,000-0%--
12/04225225221225+2.27%6,000-+0.9%--
12/03222222220220-0.45%2,000--1.35%--
12/02228228219221-0.9%16,000--0.9%--
12/01227227223223-1.76%3,000-0%--
11/27227227227227+2.25%3,000-+1.79%--
11/26222222222222+0.45%8,000--0.45%--
11/24221221221221+0.45%1,000--1.34%--
11/19220220220220-1.35%2,000--1.79%--
11/132232232232230%2,000--0.45%--
11/12218223218223+1.83%3,000--0.45%--
11/11219219219219-0.9%2,000--2.23%--
11/10224224220221-0.45%7,000--1.78%--
11/09222222222222-0.89%1,000--1.33%--
11/06223224223224-1.75%8,000--0.44%--
11/05223228223228+1.33%2,000-+0.88%--
11/04225225225225+1.81%7,000--0.44%--
10/29221221221221-1.34%1,000--2.21%--
10/28224224224224-0.44%1,000--0.88%--
10/272272272252250%7,000--0.44%--
10/23226226225225+0.45%6,000--0.44%--
10/20224224224224-1.32%1,000--0.88%--
10/19227227227227+2.25%1,000-+0.44%--
10/16221222221222-0.89%2,000--1.77%--
10/15217224217224+1.36%2,000--0.88%--
10/13221222221221-0.45%7,000--2.21%--
10/09225225222222-1.33%8,000--2.2%--
10/082252252252250%3,000--0.88%--
10/062252252252250%7,000--0.88%--
10/05225225225225-0.44%3,000--0.88%--
10/02229229226226-0.44%4,000--0.44%--
10/01227227227227-0.44%2,000-0%--
09/30228228228228-0.87%1,000-+0.44%--
09/29230230230230+2.22%6,000-+1.32%--
09/282252252252250%2,000--0.88%--
09/25226226225225-1.32%7,000--0.88%--
09/24226228226228-0.87%2,000-+0.44%--
09/182302302302300%1,000-+1.32%--
09/172262302262300%2,000-+1.32%--
09/16229230229230+1.32%6,000-+1.32%--
09/15227227227227+0.44%2,000-+0.44%--
09/142262262262260%8,000-0%--
09/112282282262260%2,000-0%--
09/102262262262260%5,000-0%--
09/092262262262260%1,000-0%--
09/08226226226226-0.88%4,000-0%--
09/072292292262280%4,000-+0.88%--
09/04226228226228+0.88%3,000-+0.88%--