株価チャート

2009/08/26～2010/01/26

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
20244/1, 株式分割 1→2
20224/1, 株式分割 1→2
201610/1, 株式併合 5→1
2010
01/26465466458459-1.34%10,400--1.77%--
01/25463466458465-1.85%17,600--0.21%--
01/22475475466474+0.8%18,400-+1.88%--
01/21474474468470+0.27%21,600-+1.29%--
01/20469469465469-0.79%8,800-+1.02%--
01/19470474470473+0.53%12,800-+2.27%--
01/18474474468470-0.53%12,800-+1.95%--
01/15471473466473-0.79%16,800-+2.72%--
01/14474476474476+1.33%16,800-+3.76%--
01/13478478465470-1.31%22,400-+2.62%--
01/12475476475476+0.26%3,200-+4.21%--
01/08468476468475+1.6%8,000-+4.17%--
01/07461468461468+1.36%9,600-+2.75%--
01/06463463454461-0.27%7,200-+1.6%--
01/05448466448463+1.09%7,200-+2.1%--
01/04459459439458-0.27%23,200-+1.22%--
2009
12/30466466458459-3.93%22,400-+1.72%--
12/29478479473478+1.06%12,000-+6.11%--
12/28473475471473+0.8%11,200-+5.47%--
12/25470470464469+0.81%17,600-+4.87%--
12/24461468461465+1.36%13,600-+4.26%--
12/22458460455459+1.66%12,000-+3.09%--
12/21454454449451-1.63%12,000-+1.63%--
12/18454459449459+1.1%16,800-+3.32%--
12/17444454444454+1.11%9,600-+2.2%--
12/164494504494490%16,800-+0.84%--
12/15445449444449+0.28%16,800-+0.84%--
12/14446450446448-0.56%22,400-+0.56%--
12/11453453441450+2.27%24,000-+0.9%--
12/10441446440440-0.28%5,600--1.57%--
12/09436441431441+0.86%10,400--1.51%--
12/08440440431438-3.31%13,600--2.56%--
12/07453453440453+1.4%16,800-+0.33%--
12/04443448443446-0.28%5,600--1.05%--
12/03443451441448+1.7%19,200--1.21%--
12/02455455439440-3.03%26,400--2.87%--
12/01454458448454-0.55%32,000--0.06%--
11/30450456444456+3.69%27,200-+0.27%--
11/27434444421440+1.73%21,600--3.3%--
11/26431433425433-1.14%4,000--5.36%--
11/25441441433438+0.57%17,600--4.48%--
11/24440440435435+1.75%18,400--5.23%--
11/20416429416428-1.72%20,000--7.07%--
11/19439444428435-0.85%9,600--5.84%--
11/18438439438439+0.57%4,800--5.24%--
11/17434436433436-1.69%5,600--5.78%--
11/16459459434444-3.01%17,600--4.36%--
11/13463463446458-0.54%20,000--1.4%--
11/12459461453460-0.27%12,800--0.86%--
11/11464465461461+0.82%9,600--0.38%--
11/10463469454458+0.27%14,400--0.97%--
11/09466466455456-2.93%13,600--1.24%--
11/064644704564700%12,000-+1.73%--
11/05468470466470+0.53%8,000-+1.73%--
11/044554684554680%7,200-+1.19%--
11/02470470463468-1.84%15,200-+1.19%--
10/30470478458476+1.33%22,400-+3.08%--
10/29476476470470-1.31%8,000-+1.73%--
10/28479479473476+2.14%23,200-+3.31%--
10/27459466458466+1.91%13,600-+1.36%--
10/26469469456458-2.4%20,000--0.11%--
10/23479479460469-1.32%27,200-+2.35%--
10/22469475469475+0.8%18,400-+3.94%--
10/21468473465471+0.53%14,400-+3.34%--
10/20471471465469+0.81%14,400-+3.02%--
10/19460465455465+1.09%16,800-+2.42%--
10/16463469456460-0.27%16,800-+1.32%--
10/15463468451461-0.81%34,400-+1.82%--
10/14454465454465+2.48%18,400-+2.65%--
10/134544544534540%5,600-+0.17%--
10/09448455448454+1.4%10,400-+0.17%--
10/08456459446448+0.85%16,000--1.43%--
10/07426444423444+1.14%11,200--2.47%--
10/06440440438439-1.96%7,200--3.78%--
10/054294484294480%10,400--2.29%--
10/02443450439448-2.98%10,400--2.51%--
10/01459461450461+0.54%11,200-+0.27%--
09/30474474459459-3.17%4,800--0.7%--
09/29481481473474-0.52%13,600-+2.32%--
09/28475478471476+1.33%19,200-+2.86%--
09/25470473469470+1.35%20,000-+1.29%--
09/24464465463464+2.77%24,000--0.27%--
09/18448451445451+2.27%15,200--2.96%--
09/17438444438441+0.57%6,400--5.51%--
09/16448448439439-0.85%12,800--6.45%--
09/15438443436443-0.28%15,200--6.05%--
09/14449449441444-1.11%20,000--6.18%--
09/11455455449449-1.37%19,200--5.53%--
09/10451455451455+1.39%8,000--4.41%--
09/094604604494490%3,200--6.12%--
09/08450450449449-0.28%1,600--6.32%--
09/07453460450450-1.64%17,600--6.44%--
09/04456458453458+0.27%8,000--5.08%--
09/03463463453456-1.35%12,000--5.54%--
09/02475475456463-2.63%14,400--4.44%--
09/01476480473475+1.06%7,200--2.06%--
08/31479479469470-1.31%6,400--3.09%--
08/28475481475476-1.55%8,800--2.01%--
08/27485485469484+0.26%14,400--0.46%--
08/26474483470483+1.58%10,400--0.72%--