株価チャート

2009/08/11～2010/01/08

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
01/082052052032050%33,000-+4.06%--
01/07204206203205-0.49%97,000-+4.59%--
01/06200206200206+3%54,000-+5.64%--
01/052012032002000%24,000-+3.09%--
01/04200200200200+0.5%15,000-+3.09%--
2009
12/30198199196199+0.51%16,000-+3.11%--
12/292002001981980%10,000-+2.59%--
12/28199200198198+0.51%11,000-+3.13%--
12/25194197192197+2.6%58,000-+3.14%--
12/24192194191192-1.03%12,000-+1.05%--
12/22195196190194-0.51%43,000-+2.11%--
12/21196196193195-1.52%18,000-+3.17%--
12/18200200197198-1%8,000-+4.76%--
12/17199200196200+0.5%59,000-+6.38%--
12/16198201198199+0.51%48,000-+5.85%--
12/15194198192198+2.59%43,000-+5.32%--
12/14195196188193-1.53%40,000-+3.21%--
12/11194196190196+1.03%21,000-+4.81%--
12/10198198192194-1.02%60,000-+3.74%--
12/091961961941960%37,000-+4.81%--
12/081981981941960%38,000-+4.26%--
12/07198198194196+0.51%34,000-+4.26%--
12/04194196192195+2.63%71,000-+3.72%--
12/03188191187190+1.06%137,000-+0.53%--
12/02187189186188+1.62%70,000--0.53%--
12/01183186181185+1.09%69,000--2.63%--
11/30175183175183+2.81%109,000--4.19%--
11/27183183178178-3.26%68,000--6.81%--
11/261841851841840%15,000--4.17%--
11/25187190184184-1.08%73,000--5.15%--
11/24185190184186+2.2%61,000--4.62%--
11/20181187180182+3.41%81,000--7.14%--
11/191751761731760%35,000--10.66%--
11/18181181171176-3.83%64,000--11.56%--
11/17182183181183+1.1%17,000--8.96%--
11/16183183181181-1.09%24,000--10.4%--
11/13184184183183-1.61%14,000--9.85%--
11/12190190184186-2.11%29,000--8.82%--
11/111891911891900%21,000--7.32%--
11/10190193190190-2.06%11,000--7.32%--
11/09195195191194-0.51%9,000--5.83%--
11/06199199190195-0.51%11,000--5.8%--
11/05199199195196+1.03%23,000--5.31%--
11/04190198188194-3%51,000--6.73%--
11/02200201199200-1.96%22,000--4.31%--
10/30204204204204+0.99%15,000--3.32%--
10/29202202202202-0.49%2,000--4.72%--
10/28201203201203-1.46%11,000--4.69%--
10/27205206200206-0.96%9,000--3.74%--
10/26200208200208+4%55,000--3.26%--
10/23206206198200-1.48%38,000--6.98%--
10/22205205202203-1.46%41,000--6.02%--
10/21206208205206-2.83%35,000--5.07%--
10/20214214210212-2.75%28,000--2.75%--
10/19210218210218+3.32%13,000-0%--
10/16212212210211-1.4%16,000--3.65%--
10/15220220211214-2.28%17,000--2.73%--
10/142192192192190%1,000--0.9%--
10/13220230216219+2.34%48,000--0.9%--
10/09218218210214+1.9%17,000--3.6%--
10/08212212210210+1.94%8,000--5.83%--
10/07204216204206+1.48%48,000--8.04%--
10/06203203201203+0.5%12,000--10.18%--
10/05198204196202-0.98%37,000--11.01%--
10/02206206203204-4.67%45,000--10.92%--
10/01216216213214-1.83%8,000--7.36%--
09/302182182172180%32,000--6.03%--
09/29223223217218-1.36%9,000--6.44%--
09/28231231221221-5.15%25,000--5.56%--
09/25228233221233+2.19%66,000--0.85%--
09/24228230226228+1.33%18,000--3.39%--
09/18225226221225-1.32%36,000--5.06%--
09/17228230225228-2.56%21,000--4.2%--
09/16221234219234+5.88%102,000--1.68%--
09/152192212182210%26,000--7.53%--
09/14222223221221-1.34%72,000--7.92%--
09/11227227224224-2.18%42,000--7.05%--
09/10230230227229+0.44%17,000--5.37%--
09/09228230227228-0.44%12,000--6.17%--
09/08232232229229-0.43%15,000--6.15%--
09/07233233228230-2.13%34,000--6.12%--
09/04236237235235-0.42%13,000--4.08%--
09/03238239235236-0.84%18,000--4.07%--
09/02239239238238-0.42%19,000--3.25%--
09/01238239238239-0.42%15,000--3.24%--
08/31242244240240-0.83%11,000--2.83%--
08/282422432412420%17,000--2.02%--
08/27243243242242-2.02%42,000--2.02%--
08/26246247246247-0.4%11,000--0.4%--
08/25247248247248+0.81%29,000-+0.4%--
08/24247247245246+0.41%10,000--0.4%--
08/21252252244245-2%35,000--0.41%--
08/20248251246250+0.81%22,000-+1.63%--
08/19247248247248+0.4%42,000-+1.22%--
08/18246247245247+0.82%10,000-+1.23%--
08/17247248245245-0.41%26,000-+0.41%--
08/14249249245246-1.2%26,000-+0.82%--
08/132492502472490%25,000-+2.05%--
08/12246249244249+1.22%24,000-+2.47%--
08/11243247243246+1.65%34,000-+1.23%--