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
02/02341348340346-0.57%14,000--2.81%--
02/01341348341348-0.29%11,000--2.52%--
01/29348349347349+0.29%12,000--2.24%--
01/28351351348348-0.85%5,000--2.79%--
01/27357364351351-1.68%14,000--1.96%--
01/26361371356357-0.28%16,000--0.56%--
01/25357361357358+0.28%8,000--0.28%--
01/22369369350357-3.25%15,000--0.83%--
01/21363371363369+1.65%22,000-+2.5%--
01/20352363352363+3.13%10,000-+0.83%--
01/19364364351352-2.49%8,000--2.22%--
01/18359361359361+0.56%5,000-0%--
01/153593593593590%8,000--0.55%--
01/14358359358359+0.84%5,000--0.55%--
01/13351356351356+1.42%19,000--1.39%--
01/12356356348351-1.13%8,000--2.77%--
01/08354355353355+0.28%17,000--1.66%--
01/07356356353354+0.28%4,000--1.94%--
01/06357357346353+1.15%17,000--2.22%--
01/05350350344349-2.24%13,000--3.06%--
01/04361364357357-0.83%9,000--0.56%--
2009
12/30361361360360-0.28%7,000-+0.56%--
12/29365365360361+0.28%7,000-+1.12%--
12/28366366355360-1.64%16,000-+0.84%--
12/25368368366366+0.83%6,000-+2.81%--
12/24366366362363-0.55%15,000-+1.97%--
12/22368368365365+1.39%11,000-+2.82%--
12/21365365360360-1.1%13,000-+1.69%--
12/18368368364364+0.28%11,000-+3.12%--
12/173683683593630%18,000-+3.13%--
12/16370370363363-1.63%33,000-+3.71%--
12/15370370369369+1.1%10,000-+5.43%--
12/14369369362365-1.08%17,000-+4.89%--
12/11376376368369+0.82%31,000-+6.34%--
12/10369370366366-1.08%8,000-+6.09%--
12/09366372366370+2.21%9,000-+7.56%--
12/08369369362362-2.16%7,000-+5.54%--
12/07379380370370+3.06%22,000-+8.19%--
12/04358359353359+1.7%19,000-+5.59%--
12/03355359350353-1.4%22,000-+4.13%--
12/02355358355358+1.42%16,000-+5.92%--
12/01341353341353+4.13%15,000-+4.44%--
11/30331339331339+1.8%12,000-+0.59%--
11/27336336332333+0.6%9,000--1.19%--
11/26332332330331-2.36%11,000--1.78%--
11/25340342338339+2.73%12,000-+0.59%--
11/24335337330330-5.71%37,000--2.08%--
11/20358358349350-0.28%26,000-+3.86%--
11/19346354346351+2.33%13,000-+4.46%--
11/18341346341343+0.59%10,000-+2.39%--
11/17338342337341+0.89%9,000-+1.79%--
11/16331339331338+0.6%16,000-+0.9%--
11/13337337336336-0.3%6,000-+0.3%--
11/123323423323370%11,000-+0.9%--
11/11341341336337-1.17%6,000-+0.9%--
11/10335341330341+3.33%19,000-+2.1%--
11/09336336330330-0.6%6,000--1.2%--
11/06331332331332-0.6%10,000--0.6%--
11/05337337325334-0.3%16,000--0.3%--
11/04336336331335-0.3%6,000--0.3%--
11/02327336325336+0.6%17,000-0%--
10/303343343343340%3,000--0.6%--
10/29336336330334+0.3%28,000--0.89%--
10/283363363313330%17,000--1.19%--
10/27341341332333-2.92%20,000--1.19%--
10/26344344339343+2.69%18,000-+2.08%--
10/23335335330334-0.6%15,000--0.6%--
10/22335337335336-0.59%10,000-0%--
10/21337338337338+1.5%18,000-+0.6%--
10/20335336321333-0.3%38,000--1.19%--
10/19333334333334+1.83%20,000--1.18%--
10/16333337328328-1.5%5,000--3.24%--
10/15330335330333+0.3%11,000--2.35%--
10/14333333331332-0.3%18,000--2.92%--
10/13340340332333-0.3%11,000--2.92%--
10/09325335325334-0.3%12,000--3.19%--
10/08335337334335+2.13%10,000--3.18%--
10/07314328314328+1.23%12,000--5.75%--
10/06319324319324-2.99%11,000--7.43%--
10/05332334317334-2.91%23,000--5.11%--
10/023413443343440%9,000--2.82%--
10/01351351344344-0.58%10,000--3.37%--
09/30353353346346-2.26%5,000--3.35%--
09/29350355350354+1.72%12,000--1.67%--
09/28345349345348+2.35%12,000--3.6%--
09/25348348340340-2.02%18,000--6.08%--
09/24343347337347+4.2%21,000--4.67%--
09/18337337332333+0.3%19,000--9.02%--
09/17326336326332+2.47%9,000--9.78%--
09/16321330321324-0.31%16,000--12.43%--
09/15324325323325-2.69%9,000--12.63%--
09/14350350330334-4.57%12,000--10.7%--
09/11355355350350-1.41%29,000--6.67%--
09/10361362349355-1.39%20,000--5.84%--
09/09360360360360-0.55%1,000--4.76%--
09/08366366362362-0.82%8,000--4.49%--
09/07365365365365+0.55%1,000--3.95%--
09/04375375363363-1.09%21,000--4.47%--
09/03373373367367-0.27%17,000--3.67%--
09/02371380368368-1.6%12,000--3.66%--