株価チャート

2009/08/25～2010/01/28

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
20179/1, 株式分割 1→2
201111/1, 株式分割 1→2
2010
01/28159159158158-0.31%9,600--1.09%--
01/27157159157159-0.31%2,800--2.61%--
01/261581591581590%4,000--4.07%--
01/25160160158159+1.92%4,400--5.21%--
01/22157157156156-0.48%4,800--8.63%--
01/211571571561570%3,200--9.77%--
01/201581581571570%6,400--11.3%--
01/19156157156157-0.32%2,800--12.78%--
01/18158158156158-0.63%14,800--13.46%--
01/15156159156159+0.32%8,400--14.32%--
01/14155158155158+1.28%13,600--15.96%--
01/13156156154156-0.16%4,800--17.89%--
01/12157157153156-0.79%11,600--19.04%--
01/08158158157158-0.63%10,400--19.64%--
01/07158159158159+0.48%10,400--20.35%--
01/06158158158158+0.16%9,600--21.52%--
01/05157160156158+0.32%8,400--22.79%--
01/04156159155157-2.33%16,400--24.15%--
2009
12/30157161153161+2.39%56,000--23.45%--
12/29155157151157+0.48%20,800--25.94%--
12/28155160155156-2.19%22,400--27.33%--
12/25160163155160-0.16%100,400--26.72%--
12/24152163152160-9.35%411,600--27.27%--
12/22177177177177-12.41%2,800--20.85%--
12/21202202202202-11.04%1,600--10.44%--
12/18227227227227+0.44%400-+0.22%--
12/17230230226226-0.44%2,400--0.22%--
12/16229229226227-0.98%16,400-+0.22%--
12/15227229227229+0.66%6,800-+1.22%--
12/14230230226227+0.78%4,000-+0.55%--
12/11225226225226+0.33%9,200--0.22%--
12/10225225225225-0.11%400--0.99%--
12/092252252252250%14,800--0.88%--
12/08228228225225-1.1%20,400--0.88%--
12/07223228223228+2.25%800-+0.22%--
12/04226226223223-1.11%4,000--2.41%--
12/022252252252250%4,000--1.32%--
12/01226226225225-1.53%2,000--1.32%--
11/30230230225229+0.44%37,600-+0.22%--
11/27226229226228+0.11%33,200--0.22%--
11/26228228226227-0.22%16,400--0.33%--
11/25228228228228+0.44%1,600--0.11%--
11/24226228226227-0.33%14,000--0.55%--
11/20224228224228+1.68%10,400--0.22%--
11/17224224224224+1.94%2,400--1.86%--
11/16224224220220-2.98%7,200--3.73%--
11/13228228226226-0.55%5,200--1.2%--
11/12227228227228+0.11%3,200--0.66%--
11/112252292252270%9,600--0.76%--
11/10227227227227+1.34%400--0.33%--
11/09223225223224-0.44%4,000--1.64%--
11/06226226225225-1.1%2,400--1.21%--
11/05225228225228-1.94%800--0.11%--
11/04232232232232-0.11%400-+1.42%--
11/02222233222233+0.22%2,400-+1.97%--
10/30232232232232-0.11%44,400-+1.75%--
10/29232234231232+0.22%17,200-+1.86%--
10/28231233231232+0.22%8,400-+1.64%--
10/272312312312310%7,600-+1.43%--
10/26230231230231+0.54%13,200-+1.87%--
10/232292302292300%6,400-+1.32%--
10/22228230228230+0.11%6,400-+1.32%--
10/21228230228230+1.66%3,200-+1.21%--
10/20230230226226-0.99%7,200--0.44%--
10/19229229228228+0.22%1,200-+0.55%--
10/16229230228228-0.44%2,800-+0.33%--
10/15228229226229+0.66%6,000-+0.77%--
10/142252272252270%2,400-+0.11%--
10/13226227226227+0.66%2,800-+0.55%--
10/09227228226226-0.33%6,000--0.11%--
10/08227227227227+0.11%4,400-+0.22%--
10/07225226225226+0.11%800--0.33%--
10/06225226225226+1.57%1,600--0.44%--
10/05221225221223+1.02%4,000--1.98%--
10/02223223220220-2.33%8,000--2.97%--
10/01225226223226-2.91%3,200--0.66%--
09/30232232225232+0.43%74,800-+1.86%--
09/29228231228231+1.87%6,800-+1.87%--
09/28230230226227-0.22%15,600-0%--
09/25227228227228+0.22%6,000-+0.22%--
09/24229229226227+0.33%13,200-0%--
09/18228228226226-0.66%9,600--0.33%--
09/17228228228228-0.33%2,800-+0.33%--
09/16229229229229+0.77%2,400-+0.66%--
09/15227228226227-0.33%11,600--0.11%--
09/142282282282280%4,400-+0.66%--
09/11225228225228+1.11%9,200-+0.66%--
09/10228229224225-1.64%6,800--0.44%--
09/09225229225229+1.67%4,000-+0.77%--
09/08225225225225+0.45%400--0.88%--
09/07224224224224-0.44%400--1.32%--
09/04225225225225+0.9%3,200--0.88%--
09/03223223223223-0.89%400--1.76%--
09/02225225225225-1.64%2,000--1.32%--
09/012252292252290%6,000-+0.33%--
08/31227229227229+0.44%1,600-+0.33%--
08/28227228227228+0.11%1,200--0.11%--
08/27228229226228-1.09%6,800--0.22%--
08/26230230230230-1.6%47,600-+0.88%--
08/25235235230234+2.75%76,800-+2.97%--