株価チャート
2009/11/02～2010/03/31
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 | PER | PBR |
|---|
| 2010 |
| 03/31 | 6 | 6 | 5 | 6 | +20% | 132,300 | 8億4979万 | +20% | - | 0.41 |
| 03/30 | 6 | 6 | 5 | 5 | 0% | 558,000 | - | 0% | - | - |
| 03/29 | 6 | 6 | 5 | 5 | 0% | 420,600 | - | 0% | - | - |
| 03/26 | 5 | 6 | 5 | 5 | 0% | 168,300 | - | 0% | - | - |
| 03/25 | 5 | 6 | 5 | 5 | 0% | 292,700 | - | 0% | - | - |
| 03/24 | 5 | 6 | 5 | 5 | 0% | 103,000 | - | 0% | - | - |
| 03/23 | 5 | 6 | 5 | 5 | 0% | 195,000 | - | 0% | - | - |
| 03/19 | 5 | 6 | 5 | 5 | -16.67% | 99,000 | - | 0% | - | - |
| 03/18 | 5 | 6 | 5 | 6 | +20% | 170,200 | - | +20% | - | - |
| 03/17 | 5 | 6 | 4 | 5 | 0% | 162,200 | - | 0% | - | - |
| 03/16 | 5 | 6 | 4 | 5 | 0% | 284,500 | - | 0% | - | - |
| 03/15 | 5 | 6 | 5 | 5 | 0% | 451,000 | - | 0% | - | - |
| 03/12 | 5 | 6 | 5 | 5 | 0% | 286,300 | - | 0% | - | - |
| 03/11 | 6 | 6 | 5 | 5 | 0% | 44,000 | - | 0% | - | - |
| 03/10 | 5 | 6 | 5 | 5 | 0% | 98,600 | - | 0% | - | - |
| 03/09 | 5 | 6 | 5 | 5 | 0% | 157,200 | - | 0% | - | - |
| 03/08 | 5 | 6 | 5 | 5 | 0% | 68,900 | - | 0% | - | - |
| 03/05 | 5 | 6 | 4 | 5 | 0% | 1,317,800 | - | 0% | - | - |
| 03/04 | 5 | 5 | 4 | 5 | 0% | 646,600 | - | 0% | - | - |
| 03/03 | 5 | 6 | 4 | 5 | +25% | 472,000 | - | 0% | - | - |
| 03/02 | 4 | 5 | 4 | 4 | -20% | 400,900 | - | -20% | - | - |
| 03/01 | 5 | 6 | 4 | 5 | 0% | 908,800 | - | 0% | - | - |
| 02/26 | 5 | 5 | 4 | 5 | +25% | 351,200 | - | 0% | - | - |
| 02/25 | 5 | 5 | 4 | 4 | -20% | 171,200 | - | -20% | - | - |
| 02/24 | 5 | 5 | 4 | 5 | 0% | 84,900 | - | 0% | - | - |
| 02/23 | 5 | 5 | 4 | 5 | +25% | 45,500 | - | 0% | - | - |
| 02/22 | 5 | 5 | 4 | 4 | -20% | 180,600 | - | -20% | - | - |
| 02/19 | 5 | 5 | 4 | 5 | 0% | 133,200 | - | 0% | - | - |
| 02/18 | 5 | 5 | 4 | 5 | +25% | 229,000 | - | 0% | - | - |
| 02/17 | 5 | 5 | 4 | 4 | 0% | 346,700 | - | -20% | - | - |
| 02/16 | 5 | 5 | 4 | 4 | -20% | 167,700 | - | -20% | - | - |
| 02/15 | 5 | 5 | 4 | 5 | 0% | 544,500 | - | 0% | - | - |
| 02/12 | 5 | 5 | 4 | 5 | 0% | 743,400 | - | 0% | - | - |
| 02/10 | 5 | 6 | 4 | 5 | 0% | 620,400 | - | 0% | - | - |
| 02/09 | 5 | 5 | 4 | 5 | 0% | 114,400 | - | 0% | - | - |
| 02/08 | 5 | 5 | 4 | 5 | 0% | 168,800 | - | 0% | - | - |
| 02/05 | 5 | 5 | 4 | 5 | 0% | 185,200 | - | 0% | - | - |
| 02/04 | 5 | 5 | 4 | 5 | 0% | 462,800 | - | 0% | - | - |
| 02/03 | 5 | 5 | 4 | 5 | 0% | 237,100 | - | 0% | - | - |
| 02/02 | 5 | 5 | 4 | 5 | 0% | 433,200 | - | 0% | - | - |
| 02/01 | 6 | 6 | 4 | 5 | 0% | 1,228,500 | - | 0% | - | - |
| 01/29 | 5 | 6 | 5 | 5 | 0% | 166,400 | - | 0% | - | - |
| 01/28 | 6 | 6 | 5 | 5 | 0% | 144,600 | - | 0% | - | - |
| 01/27 | 5 | 6 | 5 | 5 | 0% | 176,200 | - | -16.67% | - | - |
| 01/26 | 5 | 6 | 5 | 5 | +25% | 385,900 | - | -16.67% | - | - |
| 01/25 | 5 | 6 | 4 | 4 | -20% | 666,400 | - | -33.33% | - | - |
| 01/22 | 5 | 6 | 4 | 5 | 0% | 786,700 | - | -16.67% | - | - |
| 01/21 | 5 | 5 | 4 | 5 | 0% | 771,000 | - | -16.67% | - | - |
| 01/20 | 5 | 5 | 4 | 5 | 0% | 673,900 | - | -16.67% | - | - |
| 01/19 | 5 | 6 | 4 | 5 | 0% | 799,100 | - | -16.67% | - | - |
| 01/18 | 5 | 6 | 4 | 5 | 0% | 1,726,600 | - | -16.67% | - | - |
| 01/15 | 6 | 6 | 5 | 5 | 0% | 555,300 | - | -16.67% | - | - |
| 01/14 | 5 | 5 | 4 | 5 | 0% | 2,118,800 | - | -16.67% | - | - |
| 01/13 | 6 | 6 | 4 | 5 | -16.67% | 11,998,500 | - | -16.67% | - | - |
| 01/12 | 6 | 7 | 6 | 6 | -14.29% | 241,200 | - | 0% | - | - |
| 01/08 | 7 | 7 | 6 | 7 | 0% | 257,200 | - | +16.67% | - | - |
| 01/07 | 7 | 7 | 6 | 7 | 0% | 107,800 | - | +16.67% | - | - |
| 01/06 | 7 | 7 | 6 | 7 | 0% | 318,900 | - | +16.67% | - | - |
| 01/05 | 7 | 7 | 6 | 7 | +16.67% | 373,500 | - | +16.67% | - | - |
| 01/04 | 6 | 7 | 5 | 6 | +20% | 1,459,900 | - | 0% | - | - |
| 2009 |
| 12/30 | 5 | 6 | 5 | 5 | -16.67% | 286,400 | - | -16.67% | - | - |
| 12/29 | 6 | 6 | 5 | 6 | 0% | 274,700 | - | 0% | - | - |
| 12/28 | 5 | 6 | 5 | 6 | +20% | 178,000 | - | 0% | - | - |
| 12/25 | 6 | 6 | 5 | 5 | 0% | 782,100 | - | -16.67% | - | - |
| 12/24 | 6 | 6 | 5 | 5 | 0% | 407,100 | - | -16.67% | - | - |
| 12/22 | 7 | 7 | 5 | 5 | -16.67% | 1,333,200 | - | -16.67% | - | - |
| 12/21 | 6 | 7 | 6 | 6 | 0% | 163,700 | - | 0% | - | - |
| 12/18 | 6 | 7 | 6 | 6 | 0% | 181,300 | - | 0% | - | - |
| 12/17 | 7 | 7 | 6 | 6 | -14.29% | 114,500 | - | 0% | - | - |
| 12/16 | 7 | 7 | 6 | 7 | +16.67% | 207,400 | - | +16.67% | - | - |
| 12/15 | 6 | 7 | 6 | 6 | 0% | 676,800 | - | 0% | - | - |
| 12/14 | 6 | 7 | 6 | 6 | -14.29% | 1,315,500 | - | 0% | - | - |
| 12/11 | 7 | 7 | 6 | 7 | +16.67% | 369,000 | - | +16.67% | - | - |
| 12/10 | 6 | 7 | 6 | 6 | 0% | 391,800 | - | 0% | - | - |
| 12/09 | 6 | 7 | 6 | 6 | 0% | 548,300 | - | 0% | - | - |
| 12/08 | 6 | 7 | 6 | 6 | 0% | 186,800 | - | 0% | - | - |
| 12/07 | 6 | 7 | 6 | 6 | 0% | 279,000 | - | 0% | - | - |
| 12/04 | 6 | 7 | 6 | 6 | 0% | 597,100 | - | 0% | - | - |
| 12/03 | 7 | 7 | 6 | 6 | 0% | 243,600 | - | 0% | - | - |
| 12/02 | 7 | 7 | 6 | 6 | 0% | 344,100 | - | 0% | - | - |
| 12/01 | 6 | 7 | 5 | 6 | +20% | 1,731,300 | - | 0% | - | - |
| 11/30 | 5 | 6 | 5 | 5 | 0% | 621,900 | - | -16.67% | - | - |
| 11/27 | 5 | 6 | 5 | 5 | -16.67% | 145,700 | - | -16.67% | - | - |
| 11/26 | 6 | 6 | 5 | 6 | 0% | 176,600 | - | 0% | - | - |
| 11/25 | 6 | 6 | 5 | 6 | +20% | 238,100 | - | 0% | - | - |
| 11/24 | 6 | 6 | 5 | 5 | -16.67% | 225,800 | - | -16.67% | - | - |
| 11/20 | 6 | 6 | 5 | 6 | +20% | 104,900 | - | 0% | - | - |
| 11/19 | 5 | 6 | 5 | 5 | 0% | 340,800 | - | -16.67% | - | - |
| 11/18 | 5 | 6 | 4 | 5 | 0% | 3,061,600 | - | -16.67% | - | - |
| 11/17 | 6 | 6 | 5 | 5 | 0% | 1,378,600 | - | -16.67% | - | - |
| 11/16 | 6 | 6 | 5 | 5 | -16.67% | 322,600 | - | -16.67% | - | - |
| 11/13 | 6 | 6 | 5 | 6 | 0% | 326,000 | - | -14.29% | - | - |
| 11/12 | 6 | 6 | 5 | 6 | 0% | 747,100 | - | -14.29% | - | - |
| 11/11 | 6 | 7 | 5 | 6 | 0% | 1,661,600 | - | -14.29% | - | - |
| 11/10 | 6 | 7 | 5 | 6 | 0% | 901,300 | - | -14.29% | - | - |
| 11/09 | 6 | 7 | 5 | 6 | 0% | 1,236,300 | - | -14.29% | - | - |
| 11/06 | 7 | 7 | 6 | 6 | 0% | 931,000 | - | -14.29% | - | - |
| 11/05 | 6 | 7 | 6 | 6 | 0% | 1,284,000 | - | -14.29% | - | - |
| 11/04 | 7 | 7 | 6 | 6 | -14.29% | 1,032,500 | - | -14.29% | - | - |
| 11/02 | 7 | 7 | 6 | 7 | +16.67% | 655,600 | - | 0% | - | - |
