株価チャート

2009/08/06～2010/01/05

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
201810/1, 株式併合 10→1
2010
01/052,3102,3102,1602,260-0.44%3,300-+1.16%--
01/042,3102,3102,2702,270-0.87%1,200-+1.7%--
2009
12/302,2702,3002,2602,290+2.23%5,500-+2.78%--
12/292,2202,2502,2102,240+1.82%1,800-+0.72%--
12/282,2502,2502,2002,200-0.9%1,800--0.99%--
12/252,2202,2202,1902,2200%1,400--0.05%--
12/242,2002,2302,2002,220-0.45%2,200--0.05%--
12/222,2602,2602,2202,230-0.45%3,300-+0.45%--
12/212,2602,2602,2002,240-0.44%2,100-+0.95%--
12/182,2602,2602,2402,250+0.45%3,500-+1.44%--
12/172,2402,2602,2402,240-0.44%2,900-+1.08%--
12/162,2402,2502,2102,250+1.35%2,400-+1.53%--
12/152,2202,2502,1902,220-0.45%1,600-+0.14%--
12/142,2302,2402,2002,230+0.45%5,200-+0.54%--
12/112,2002,2202,1902,220+3.26%5,800-0%--
12/102,2202,2302,1402,150-3.15%4,100--3.24%--
12/092,2202,2302,1702,220+0.91%3,600--0.27%--
12/082,2402,2502,2002,200-2.22%3,800--1.17%--
12/072,2702,2702,2502,250+0.9%6,400-+1.03%--
12/042,2702,2702,2302,230-1.76%3,800-+0.22%--
12/032,2202,2702,2102,270+0.89%3,600-+2.02%--
12/022,2702,2702,2502,250-0.88%1,900-+1.08%--
12/012,2302,2702,2302,270+1.34%3,500-+1.98%--
11/302,1902,2402,1702,240+1.82%3,000-+0.63%--
11/272,2102,2202,1902,2000%4,500--1.26%--
11/262,1302,2002,1302,200+0.92%1,200--1.35%--
11/252,1902,1902,1202,180-0.46%5,000--2.42%--
11/242,1702,1902,1702,1900%1,500--2.06%--
11/202,2002,2402,1902,190+0.92%3,500--2.14%--
11/192,1802,2302,1502,170-2.25%3,900--3.13%--
11/182,2002,2402,2002,220+0.91%3,100--1.03%--
11/172,2202,2202,2002,200+0.46%2,200--1.92%--
11/162,1702,2102,1702,190-1.35%2,200--2.36%--
11/132,1902,2202,1902,220+0.91%1,600--1.03%--
11/122,2002,2302,2002,200-1.79%2,900--1.79%--
11/112,2402,2602,1702,240-1.32%3,100-+0.22%--
11/102,2302,3002,2002,270+0.44%2,700-+1.7%--
11/092,2902,2902,2202,260-0.88%2,600-+1.48%--
11/062,3102,3102,2702,280+0.88%1,600-+2.47%--
11/052,2502,2802,2502,260+0.89%1,800-+1.76%--
11/042,2102,2602,2102,240+0.45%1,700-+0.99%--
11/022,2202,2302,2202,230+0.45%1,100-+0.54%--
10/302,2302,2502,2202,220+0.91%2,300-+0.05%--
10/292,1502,2602,1502,200-1.79%4,900--0.9%--
10/282,2902,3002,2402,240-1.75%2,100-+0.9%--
10/272,2602,2802,2502,280+0.44%4,300-+2.84%--
10/262,2602,2802,2602,2700%2,400-+2.58%--
10/232,2502,2802,2502,270-0.87%2,600-+2.71%--
10/222,2702,2902,2402,290+1.78%1,100-+3.76%--
10/212,2402,2602,2302,250-1.32%1,900-+2.09%--
10/202,2502,2802,2202,280+1.33%2,300-+3.4%--
10/192,2202,2502,2202,250+1.35%1,500-+2.13%--
10/162,2702,2902,2202,220-1.77%2,700-+0.77%--
10/152,2502,2602,2102,260+0.89%2,600-+2.63%--
10/142,2702,2702,2002,240+0.9%4,500-+1.77%--
10/132,2302,2402,1902,220+1.37%2,400-+0.82%--
10/092,2202,2202,1502,1900%2,800--0.68%--
10/082,1702,1902,1402,190+2.34%2,900--1.04%--
10/072,1102,1402,0902,140+2.39%2,100--3.6%--
10/062,1502,1502,0702,090-2.79%4,500--6.24%--
10/052,1502,1502,0902,150-0.46%5,400--4.02%--
10/022,2002,2002,1502,160-1.82%1,400--3.96%--
10/012,1902,2002,1502,200+0.46%2,400--2.44%--
09/302,1802,1902,1602,1900%2,200--3.1%--
09/292,2402,2402,1802,190-2.23%4,700--3.27%--
09/282,2502,2502,2302,2400%3,200--1.23%--
09/252,2602,2602,2402,240-0.88%600--1.32%--
09/242,2202,2602,1702,260+3.67%5,400--0.57%--
09/182,1802,2002,1502,1800%4,900--4.13%--
09/172,2102,2102,1702,180+0.46%1,600--4.43%--
09/162,2002,2202,1702,170-0.91%1,800--5.07%--
09/152,2002,2002,1902,190-0.45%1,100--4.37%--
09/142,2202,2402,1902,200-1.35%3,300--4.1%--
09/112,2602,2602,2202,230-1.33%7,300--2.92%--
09/102,2502,2802,2002,260+1.35%3,700--1.7%--
09/092,2202,2502,2202,230-0.89%1,500--3.04%--
09/082,2502,2502,2402,250+1.81%1,400--2.3%--
09/072,1902,2202,1902,210-0.9%4,100--4.08%--
09/042,2602,2602,2302,230-0.89%2,200--3.38%--
09/032,3102,3102,2402,250-2.6%3,800--2.68%--
09/022,2902,3202,2602,310-2.94%6,100--0.13%--
09/012,3602,3802,3402,380+0.85%1,400-+3.03%--
08/312,3802,4002,3502,360-0.42%1,200-+2.34%--
08/282,3302,3702,3302,3700%3,400-+2.95%--
08/272,3402,3702,3302,370-0.42%3,500-+3.13%--
08/262,3302,3902,2802,380+3.03%3,000-+3.79%--
08/252,3302,3602,3102,310-0.86%1,000-+1.01%--
08/242,3202,4002,3202,330+2.19%4,900-+2.06%--
08/212,3002,3502,2802,280-0.44%1,900-+0.09%--
08/202,3102,3302,2802,2900%1,800-+0.66%--
08/192,3002,3002,2602,290-1.29%3,000-+0.84%--
08/182,3102,3302,3002,320+1.31%1,100-+2.29%--
08/172,3502,3502,2902,290-2.14%3,400-+1.1%--
08/142,3302,3402,3202,340+0.86%2,300-+3.36%--
08/132,3002,3202,2902,320+2.65%1,700-+2.7%--
08/122,3202,3202,2602,260-1.74%2,700-+0.22%--
08/112,2902,3202,2802,300+1.32%3,200-+2%--
08/102,2802,3102,2702,270-0.44%1,700-+0.62%--
08/072,2802,2902,2702,2800%1,200-+1.06%--
08/062,3002,3102,2102,280-0.87%3,700-+0.88%--