株価チャート

2009/08/31～2010/01/29

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
01/29858860853855-1.38%2,611,000--1.16%--
01/28862869846867+0.58%2,571,000-+0.35%--
01/27870875861862-1.71%4,206,000-+0.12%--
01/26861883859877+0.11%4,360,000-+2.1%--
01/25880889872876-2.56%4,208,000-+2.34%--
01/22920921895899-1.43%5,472,000-+5.39%--
01/21860912855912+4.35%9,977,000-+7.42%--
01/20893893870874-0.79%2,155,000-+3.55%--
01/198798858758810%2,526,000-+4.76%--
01/18876882871881+0.57%2,688,000-+5.38%--
01/15872877862876-0.45%4,502,000-+5.16%--
01/14878889870880-0.79%3,786,000-+6.02%--
01/13892902885887-1%3,018,000-+7.26%--
01/12878899877896+1.7%3,195,000-+8.87%--
01/08891895876881-0.23%3,484,000-+7.57%--
01/07870885868883+1.49%3,145,000-+8.34%--
01/06860875853870+1.99%2,908,000-+7.41%--
01/058658688488530%2,358,000-+6.09%--
01/04855864853853+1.67%2,190,000-+6.63%--
2009
12/30849851838839-0.71%1,612,000-+5.4%--
12/29841848836845+0.96%2,246,000-+6.56%--
12/28822840822837+2.32%2,760,000-+5.95%--
12/25819821815818+0.25%1,731,000-+3.94%--
12/24812820811816-0.24%2,213,000-+3.95%--
12/22811819811818+0.86%1,669,000-+4.47%--
12/21813818808811+0.87%1,895,000-+3.84%--
12/18800809787804-0.12%3,205,000-+3.08%--
12/17816819805805-0.86%1,593,000-+3.34%--
12/16805821804812+1.88%4,057,000-+4.37%--
12/15795807787797+0.25%1,906,000-+2.57%--
12/14802805783795-0.25%1,700,000-+2.45%--
12/11790799780797+2.31%5,393,000-+2.71%--
12/10778800777779+0.13%3,106,000-+0.39%--
12/09799803777778-2.51%3,189,000-+0.13%--
12/08797811793798+0.38%3,122,000-+2.7%--
12/07812820788795-0.13%3,696,000-+2.32%--
12/04796797788796-1.24%2,465,000-+2.45%--
12/03791808785806+3.2%2,445,000-+3.87%--
12/02768790768781-0.89%1,760,000-+0.64%--
12/01763790749788+3.41%3,490,000-+1.42%--
11/30729762724762+5.39%4,259,000--1.93%--
11/27725735718723-3.47%3,214,000--7.07%--
11/26736754735749-0.53%2,099,000--4.1%--
11/25763764749753-0.4%2,488,000--3.83%--
11/24777777750756-2.7%3,321,000--3.57%--
11/20750777750777+3.74%3,786,000--0.89%--
11/19769771743749-2.47%2,789,000--4.46%--
11/18775784761768-2.04%2,447,000--2.17%--
11/17774784757784+1.42%3,330,000-0%--
11/16777787767773-0.51%2,080,000--1.28%--
11/13776796770777-0.26%2,895,000--0.64%--
11/12778783764779+0.13%3,283,000--0.26%--
11/11798801775778-1.27%2,499,000--0.13%--
11/10786795780788+1.16%2,562,000-+1.42%--
11/09787788775779-1.02%1,624,000-+0.26%--
11/06790792781787-0.63%2,341,000-+1.42%--
11/05788796786792-0.75%2,506,000-+1.93%--
11/04789808777798+0.88%3,808,000-+2.57%--
11/02792799786791-0.88%2,562,000-+1.67%--
10/30800806785798+1.79%2,568,000-+2.44%--
10/29771788761784+0.26%3,663,000-+0.38%--
10/28794797779782-1.39%2,182,000--0.13%--
10/27809811789793-2.1%2,594,000-+1.02%--
10/26799822796810+1%3,549,000-+2.92%--
10/23802831797802+1.52%5,824,000-+1.78%--
10/22784792780790+0.13%2,784,000-0%--
10/217987987797890%3,583,000--0.63%--
10/20785800785789+1.68%4,676,000--1%--
10/19767776759776+0.65%2,586,000--3%--
10/16785785765771-0.52%2,352,000--3.99%--
10/15783786770775+1.04%4,078,000--3.85%--
10/14776793755767+1.72%5,422,000--5.19%--
10/13755763743754+0.13%3,917,000--7.14%--
10/09748753737753+1.35%3,262,000--7.72%--
10/08750750735743-0.54%2,410,000--9.61%--
10/07721750712747+2.47%4,661,000--9.78%--
10/06760760718729-2.8%5,847,000--12.38%--
10/05763763738750-2.47%3,424,000--10.5%--
10/02774781766769-0.26%4,729,000--8.78%--
10/01793793765771-4.81%4,832,000--9.08%--
09/30804810798810+1.12%2,003,000--5.04%--
09/29801807793801-0.87%3,501,000--6.32%--
09/28813819802808-1.82%2,565,000--5.83%--
09/25835835811823-3.18%2,246,000--4.3%--
09/24832859830850+3.41%4,831,000--1.51%--
09/18835835808822-1.56%2,390,000--4.86%--
09/17832843829835+0.48%2,214,000--3.69%--
09/16842845827831-2.12%2,666,000--4.48%--
09/15850865846849-0.7%2,455,000--2.64%--
09/14868868844855-2.06%2,174,000--2.17%--
09/11894894867873-1.24%5,618,000--0.23%--
09/10860890855884+3.88%4,234,000-+1.03%--
09/09849856840851-0.7%2,122,000--2.63%--
09/08856858848857+0.94%3,388,000--2.06%--
09/07858858844849+0.12%1,524,000--3.08%--
09/04856856840848+0.24%3,270,000--3.42%--
09/03841852829846-0.24%3,337,000--3.86%--
09/02858860844848-4.93%3,642,000--3.64%--
09/01901904883892-0.22%2,105,000-+1.25%--
08/31880900876894+3.47%3,909,000-+1.48%--