株価チャート

2009/08/28～2010/01/29

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
20181/1, 株式分割 1→2
20108/1, 株式分割 1→200
2010
01/29485493483488-2.89%24,000--11.2%--
01/28523525501502+0.4%41,200--8.89%--
01/27525530500500-7.41%58,800--9.58%--
01/26551555539540-3.83%49,200--2.88%--
01/25546562546562+2.32%38,000-+0.81%--
01/22550550547549-1.57%43,600--2.18%--
01/21563564551558-0.93%69,600--1.15%--
01/20549566543563+2.6%86,800--0.57%--
01/19578585548549+0.64%157,200--3.26%--
01/18549550545545-0.68%27,200--3.88%--
01/15540550538549+1.53%8,800--2.7%--
01/14550550540541-1.68%7,600--3.65%--
01/13535550535550+2.28%22,800--1.48%--
01/12539545525538-0.46%24,800--3.15%--
01/08548550540540-1.46%13,200--2.17%--
01/07563563538548-4.53%33,600--0.18%--
01/06583583564574-1.46%12,400-+5.71%--
01/05575588575583+1.79%10,000-+8.68%--
01/04577585551572-0.48%14,400-+7.77%--
2009
12/30595595565575-2.75%11,600-+9.32%--
12/29559591559591+5.82%15,600-+13.48%--
12/28548561548559+2.1%3,200-+8.08%--
12/25569569543547-3.74%20,800-+6.68%--
12/24538572538569+6.61%10,800-+11.91%--
12/22538538528533-0.93%36,400-+6.23%--
12/21543548529538-3.02%21,200-+8.08%--
12/18550565543555-1.55%15,200-+12.12%--
12/17582588563564-3.84%43,200-+14.58%--
12/16646646583586-9.32%42,000-+19.64%--
12/15625658623647+3.44%39,600-+32.21%--
12/14575638558625+3.56%32,400-+28.87%--
12/11633643588604+0.17%51,600-+24.18%--
12/10563608558603+11.06%106,000-+23.97%--
12/09465543465543+14.81%69,600-+11.4%--
12/08476477464473+1.07%26,400--3.57%--
12/07473475465468+0.54%9,200--5.94%--
12/04468468465465-3.63%11,600--7.55%--
12/03468483468483+5.18%15,200--5.02%--
12/024644684584590%17,600--10.75%--
12/01446460436459+12.37%43,200--12.12%--
11/30405418405408+0.8%21,200--22.83%--
11/27425425405405-7.43%34,400--24.72%--
11/26453453425438-3.31%15,600--20.31%--
11/25463463453453-2.16%4,000--19.05%--
11/24483483450463-2.63%5,200--18.57%--
11/20435475435475+3.83%12,400--17.82%--
11/19430468430458+8.28%72,400--22.33%--
11/18438438413423-3.98%10,400--29.11%--
11/17446446431440+2.21%18,400--27.15%--
11/16463463431431-7.42%9,200--29.19%--
11/13465468450465-2.62%43,600--23.77%--
11/12493494475478-4.98%12,800--21.72%--
11/11555555483503-9.46%56,400--17.62%--
11/10565575555555-0.89%16,800--8.87%--
11/09600610535560-11.85%66,800--7.44%--
11/06626645625635+1.6%13,200-+5.7%--
11/05640672625625+0.85%7,200-+5.08%--
11/04625625620620-0.8%4,000-+5.26%--
11/026256256056250%2,400-+6.84%--
10/306256336056250%16,000-+7.76%--
10/29595625581625+4.12%6,400-+8.51%--
10/28625670595600-3.38%12,400-+5.12%--
10/27628638620621-4.57%15,600-+9.38%--
10/26628651628651-0.69%5,200-+15.84%--
10/23641698641656+3.64%38,400-+18.11%--
10/22670673613633-6.3%25,600-+15.63%--
10/21676688675675-2.53%8,800-+24.77%--
10/20675740675693+4.14%52,000-+30.17%--
10/19708708664665-8.12%36,400-+27.15%--
10/16728750700724-1.86%67,600-+41.63%--
10/15638738638738+15.69%123,600-+48.09%--
10/14633680633638+2.2%79,600-+31.99%--
10/13553635553624+16.05%70,800-+32.15%--
10/09488538488538+10.26%27,600-+16.85%--
10/08475488475488+5.98%10,400-+7.62%--
10/07460460460460-3.16%400-+2.91%--
10/06478478475475-0.52%2,000-+7.22%--
10/05462478462478+5.18%5,600-+9.02%--
10/02454466450454-1.84%14,400-+5.09%--
10/01463475463463-2.73%3,200-+8.06%--
09/30480485476476-3.94%7,600-+12.41%--
09/29500500480495-1%10,800-+18.42%--
09/28520520481500-3.85%12,400-+21.07%--
09/25503520503520-0.95%6,000-+27.76%--
09/24500530500525+5%14,800-+31.25%--
09/18510525500500-2.44%17,200-+27.23%--
09/17475513475513+6.77%23,600-+32.09%--
09/16455480443480+4.92%61,200-+25.98%--
09/15460475446458-1.72%11,200-+21.68%--
09/14490490456466-5%8,800-+25.13%--
09/11443498438490+8.89%30,000-+33.15%--
09/104354884354500%72,800-+24.31%--
09/09435450423450+20%98,800-+25.7%--
09/08388388375375-6.25%3,600-+5.93%--
09/07374400371400+11.11%13,200-+12.99%--
09/04357360357360+1.19%1,200-+2.27%--
09/03353375353356+3.34%10,400-+1.07%--
09/01350350344344-1.43%2,800--2.2%--
08/31349352349349+1.45%7,200--1.06%--
08/28343345343344-0.94%8,000--2.48%--