株価チャート

2009/09/02～2010/02/02

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
02/02652670652668+1.83%7,200--2.05%--
02/01665665651656-0.46%7,100--3.81%--
01/29661680655659-0.3%7,300--3.37%--
01/28685685655661-2.07%19,000--3.08%--
01/27680687675675-0.59%6,600--0.88%--
01/26689689679679-1.31%8,600--0.15%--
01/25690690688688-0.29%8,100-+1.33%--
01/22694694686690-0.43%7,400-+1.92%--
01/21687693686693+0.87%6,100-+2.82%--
01/20685688685687-0.15%3,400-+2.23%--
01/196896896866880%4,600-+2.53%--
01/18689690686688-0.15%4,100-+2.84%--
01/15690690688689+0.58%6,100-+3.3%--
01/14684689684685+0.15%3,100-+3.01%--
01/13692692681684-1.01%4,700-+3.17%--
01/12680695680691+1.62%3,600-+4.54%--
01/08686693679680-1.31%7,200-+3.19%--
01/07691695685689-0.29%4,800-+4.71%--
01/066986986906910%3,700-+5.5%--
01/05699699691691+0.14%3,500-+5.98%--
01/04689697672690+0.15%5,700-+6.32%--
2009
12/30697700689689+0.29%9,900-+6.66%--
12/29671700671687+1.78%4,800-+6.68%--
12/28699700675675-0.59%9,400-+5.3%--
12/25666718666679+2.26%37,300-+6.26%--
12/24661665657664+1.68%12,800-+4.4%--
12/22654658651653+0.15%7,200-+3%--
12/21650656650652+0.31%5,100-+3%--
12/18647650646650+0.46%4,700-+2.85%--
12/17646648643647+0.62%3,600-+2.54%--
12/16640645638643+0.78%8,700-+2.06%--
12/156386426306380%3,500-+1.43%--
12/14640642634638-0.93%6,200-+1.43%--
12/11645645638644+0.94%10,500-+2.55%--
12/10644645638638-0.78%4,800-+1.59%--
12/09645645643643+0.47%3,600-+2.55%--
12/086416446406400%4,800-+2.07%--
12/07639641635640+0.31%4,300-+2.07%--
12/04633640631638+0.47%4,900-+1.92%--
12/03643643634635-1.09%15,400-+1.44%--
12/02644644634642-0.31%3,700-+2.56%--
12/01626648620644+3.04%9,500-+2.71%--
11/30617625617625+1.46%5,700--0.32%--
11/27617620616616-0.65%4,900--1.75%--
11/266186206176200%6,700--1.43%--
11/256196206166200%11,500--1.59%--
11/24620620617620+0.16%10,200--1.74%--
11/206146206146190%6,800--2.06%--
11/196236246136190%5,000--2.21%--
11/18617622616619+0.32%3,800--2.21%--
11/17618618612617-0.48%6,100--2.68%--
11/16617620616620+0.16%1,400--2.21%--
11/13620623618619-0.48%3,400--2.37%--
11/12625625622622-1.11%2,800--1.89%--
11/11634635629629-0.16%1,800--0.79%--
11/10629633623630+0.64%4,400--0.63%--
11/09630630615626+0.32%3,500--1.11%--
11/06625629621624-0.16%4,200--1.42%--
11/05630634625625-0.79%4,400--1.42%--
11/04628630621630+0.32%4,300--0.63%--
11/02621628621628-1.26%6,300--0.95%--
10/30639639635636-0.47%3,400-+0.32%--
10/29625639623639+0.95%7,600-+0.79%--
10/28645645632633-0.63%3,600-0%--
10/27640640630637-1.55%6,900-+0.79%--
10/26647649642647+0.31%10,600-+2.54%--
10/23649650641645+0.62%7,900-+2.54%--
10/22650650632641-1.38%3,700-+2.23%--
10/21650650649650-0.31%3,300-+3.83%--
10/20650657649652+0.31%8,700-+4.32%--
10/19647650644650+0.93%5,100-+4.33%--
10/16640644640644+0.94%3,900-+3.54%--
10/15635640624638+0.63%5,800-+2.74%--
10/14632634615634+0.16%5,500-+2.09%--
10/13630634622633+0.48%2,100-+2.1%--
10/09614630614630+1.61%3,000-+1.61%--
10/08620630611620+0.16%4,500-0%--
10/07607620607619+1.64%2,200--0.32%--
10/06620620608609-1.77%3,200--1.93%--
10/05620621608620-0.16%800--0.32%--
10/02622630602621-1.74%6,400--0.32%--
10/01624634624632-0.32%2,800-+1.44%--
09/30630634630634+0.48%2,700-+1.77%--
09/296316316196310%2,900-+1.45%--
09/28634634620631+0.32%6,500-+1.45%--
09/25638638621629-0.16%8,700-+1.29%--
09/24621630620630+2.44%8,900-+1.45%--
09/18609615603615+0.99%4,900--0.81%--
09/17606609605609+0.66%2,400--1.77%--
09/16607615605605-0.17%2,700--2.58%--
09/15603615603606+0.33%1,800--2.57%--
09/14612612602604-1.31%4,400--3.05%--
09/11612619612612-1.29%10,000--1.92%--
09/10612622612620+1.47%2,700--0.64%--
09/09615623611611-0.49%3,800--2.24%--
09/08619623612614-1.76%7,800--1.76%--
09/07616628616625+0.32%1,800--0.16%--
09/04626627623623-0.32%2,700--0.48%--
09/03625638625625-0.16%3,900--0.32%--
09/02628632625626-1.88%6,900--0.16%--