株価チャート

2009/11/18~2010/05/31

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
2010
05/31105107105107+1.9%6,00020億507万-1.83%20.120.52
05/289710597105+12.9%17,000--3.67%--
05/2792949293-7%5,000--14.68%--
05/2610310398100-7.41%12,000--8.26%--
05/25105108104108-1.82%36,000--1.82%--
05/24109110108110+0.92%18,000-0%--
05/21106109106109+2.83%7,000-0%--
05/20106107106106+1.92%12,000--2.75%--
05/19104104104104-4.59%17,000--4.59%--
05/18108110105109-0.91%16,000-+0.93%--
05/171111111101100%4,000-+1.85%--
05/14110111110110-1.79%3,000-+1.85%--
05/13110112110112+5.66%4,000-+4.67%--
05/12108108106106-1.85%6,000-0%--
05/10108108108108-4.42%6,000-+1.89%--
05/061141141131130%9,000-+7.62%--
04/30113113113113-0.88%3,000-+8.65%--
04/281131141131140%11,000-+9.62%--
04/27113114113114+1.79%10,000-+10.68%--
04/26109112109112+0.9%37,000-+9.8%--
04/23112112109111-1.77%37,000-+9.9%--
04/22110113110113+3.67%10,000-+11.88%--
04/211101101091090%17,000-+9%--
04/201091111081090%45,000-+10.1%--
04/19105109105109+2.83%10,000-+11.22%--
04/161071071031060%25,000-+8.16%--
04/15108108105106-1.85%16,000-+9.28%--
04/14108108106108-0.92%14,000-+11.34%--
04/131091151071090%20,000-+13.54%--
04/12103109103109+5.83%4,000-+14.74%--
04/09101103101103+1.98%13,000-+8.42%--
04/089810198101+3.06%23,000-+7.45%--
04/0697989798-2%6,000-+4.26%--
04/0599100971000%14,000-+6.38%--
04/029710097100+3.09%5,000-+7.53%--
04/0195979597+3.19%6,000-+4.3%--
03/3094949494+1.08%2,000-+2.17%--
03/2993939393-1.06%2,000-+1.09%--
03/26949494940%1,000-+2.17%--
03/2593949394-1.05%27,000-+3.3%--
03/2494969495+1.06%15,000-+4.4%--
03/23949494940%12,000-+3.3%--
03/19949494940%1,000-+3.3%--
03/1894949494+1.08%11,000-+3.3%--
03/1793939393+2.2%1,000-+2.2%--
03/1692929191-1.09%4,000-0%--
03/15929292920%3,000-+1.1%--
03/12939392920%2,000-+1.1%--
03/11939392920%3,000-+2.22%--
03/04929292920%1,000-+2.22%--
03/0393939292-2.13%7,000-+2.22%--
03/02949494940%1,000-+4.44%--
02/26949494940%1,000-+4.44%--
02/2591949094+2.17%34,000-+5.62%--
02/2492939192-2.13%35,000-+3.37%--
02/2393959194+2.17%35,000-+5.62%--
02/2291929192+3.37%5,000-+4.55%--
02/1889898989+1.14%3,000-+1.14%--
02/1688888888-1.12%1,000-0%--
02/15898989890%1,000-+1.14%--
02/1289898989+3.49%1,000-+1.14%--
02/1086868686+1.18%2,000--2.27%--
02/08858585850%4,000--3.41%--
02/0586868585-2.3%3,000--4.49%--
02/0488938687-6.45%19,000--2.25%--
02/0388938893+5.68%2,000-+4.49%--
01/2688888888-4.35%1,000--1.12%--
01/2596969292-3.16%33,000-+3.37%--
01/2295959495+2.15%6,000-+7.95%--
01/2190938893+4.49%6,000-+6.9%--
01/2089898989+1.14%2,000-+2.3%--
01/19909088880%3,000-+1.15%--
01/1887888788+2.33%2,000-+1.15%--
01/1586868686-2.27%5,000-0%--
01/1487888688-2.22%8,000-+2.33%--
01/1287908790+5.88%4,000-+5.88%--
01/0685858585+1.19%1,000-0%--
01/0483848384-2.33%7,000--1.18%--
2009
12/3086868686+1.18%2,000-+1.18%--
12/2985858585-1.16%2,000-0%--
12/28868686860%5,000-+1.18%--
12/2586878586-5.49%61,000-0%--
12/2491939191-1.09%39,000-+5.81%--
12/2289928992+2.22%12,000-+6.98%--
12/2190918590+2.27%29,000-+4.65%--
12/1789898888-1.12%3,000-+2.33%--
12/16878987890%3,000-+3.49%--
12/1588898889+1.14%3,000-+3.49%--
12/1187888788-4.35%3,000-+1.15%--
12/08929292920%4,000-+5.75%--
12/0492929292+12.2%17,000-+5.75%--
12/0382828182+2.5%4,000--5.75%--
12/0180808080+2.56%2,000--8.05%--
11/2771787178-3.7%4,000--10.34%--
11/26818181810%1,000--6.9%--
11/2581818081-5.81%34,000--7.95%--
11/2483868286+11.69%13,000--2.27%--
11/2080807777-1.28%7,000--12.5%--
11/19818178780%16,000--11.36%--
11/1884847778-4.88%19,000--12.36%--