株価チャート

2009/08/18～2010/01/18

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
20144/1, 株式分割 1→100
2010
01/18120121119119-2.06%4,500-0%--
01/15120122118122+1.25%8,500-+2.1%--
01/14117120116120+1.69%3,100-+0.84%--
01/13117118117118-0.08%700--0.84%--
01/12117119117118-1.58%6,900--1.58%--
01/08112120112120+2.74%5,500-0%--
01/07121124117117-3.47%10,400--2.67%--
01/06121121120121+0.41%2,000-+0.83%--
01/05121121120121-1.23%1,700-+1.26%--
01/04121122121122-2.01%2,800-+3.39%--
2009
12/30120125120125-0.16%800-+5.51%--
12/29120125116125+3.06%7,400-+6.58%--
12/28119121115121+3.15%7,400-+4.31%--
12/25117117115117-0.17%8,500-+1.12%--
12/24118120115118-0.34%5,100-+1.29%--
12/22116118116118+2.08%700-+1.64%--
12/21116119115116-0.69%5,400--0.43%--
12/18128128116116-3.08%11,100--0.6%--
12/17125125119120-6.25%5,300-+2.56%--
12/16126129124128+3.23%19,100-+9.4%--
12/15116125116124+7.83%4,100-+5.98%--
12/14120120115115+2.95%1,600--1.71%--
12/11115117112112-4.53%6,600--4.53%--
12/10114117114117+2.72%2,200-0%--
12/09112115111114-0.96%6,500--2.65%--
12/08115115112115-4.17%2,200--2.54%--
12/071191201151200%2,300-+1.69%--
12/04120120118120-7.69%1,800-+0.84%--
12/031301301201300%3,900-+9.24%--
12/02130130128130+8.33%19,200-+10.17%--
12/01120124113120+12.15%7,000-+1.69%--
11/30104107103107+2.88%800--9.32%--
11/27101104100104+0.97%1,400--12.61%--
11/26105105102103-2.37%3,800--13.45%--
11/25105107103106-3.21%7,000--12.08%--
11/24107111107109+1.87%6,100--9.17%--
11/20112112106107-4.21%2,700--11.57%--
11/19110114110112-4.53%9,100--7.69%--
11/18113119113117+3.54%2,500--3.31%--
11/17117117113113-9.6%2,600--7.38%--
11/16134134113125-3.85%14,400-+2.46%--
11/13122132122130+7%7,400-+6.56%--
11/12126126121122-2.8%3,500--0.41%--
11/11123127120125+0.81%3,400-+2.46%--
11/10122124122124+3.33%800-+2.48%--
11/09120122120120-1.64%2,000--0.83%--
11/061251291221220%16,100-+0.83%--
11/05120122120122+0.83%1,500-+0.83%--
11/04121123121121+0.83%1,800--0.82%--
11/02120123120120-7.69%6,700--1.64%--
10/30121130121130+4%12,800-+5.69%--
10/29120125120125+3.31%9,300-+1.63%--
10/28122122117121-4.2%1,900--2.42%--
10/27126126116126+1.04%1,600-+1.85%--
10/26124131124125-0.79%3,700-+0.81%--
10/23116127116126+9.09%16,100-+1.61%--
10/22118118112116+0.43%4,500--6.85%--
10/21114116110115-0.86%7,500--8%--
10/20120120116116-2.52%1,300--7.94%--
10/19114119114119+2.59%7,200--6.3%--
10/16114119114116-3.33%6,800--8.66%--
10/151191201151200%10,800--5.51%--
10/14124124116120-2.83%17,300--5.51%--
10/13121126121124+3%4,000--1.98%--
10/09121123118120-0.91%6,900--4.84%--
10/08130131115121-9.02%11,900--3.97%--
10/07115134115133+15.65%9,000-+5.56%--
10/06107122107115+6.98%5,000--8%--
10/05111115106108-6.93%8,300--14.68%--
10/02125125111116-9.06%4,200--8.33%--
10/01136136127127-6.62%5,200-+0.79%--
09/30134137134136+3.82%1,100-+8.8%--
09/29133137130131-3.46%5,800-+5.65%--
09/28134139134136+3.98%5,600-+10.33%--
09/25132135130131-5.43%2,500-+6.97%--
09/24138140131138-1%12,000-+14.05%--
09/18133140133139+7.15%13,200-+16.17%--
09/17134140130130+2.44%12,300-+8.42%--
09/16127131125127+0.71%18,200-+6.72%--
09/15130132126126-5.9%8,700-+5.97%--
09/141401401261340%19,200-+13.56%--
09/11138144130134-5.63%43,400-+13.56%--
09/10126142126142+16.39%39,300-+21.37%--
09/09136137119122-7.58%105,100-+5.17%--
09/08132132132132+17.86%5,200-+13.79%--
09/07111115111112-2.52%800--3.45%--
09/04110115110115+3.42%4,200--0.95%--
09/03113120110111-7.34%9,100--4.22%--
09/02115120112120+4.26%500-+3.36%--
09/01120120114115-4.09%400-0%--
08/31113120113120-0.83%6,400-+4.26%--
08/28113121113121+4.22%3,600-+6.05%--
08/27117117112116+0.87%4,400-+1.75%--
08/26125127111115-8%19,600-+1.77%--
08/25111125110125+19.05%10,200-+10.62%--
08/241051051041050%1,600--6.25%--
08/21105105105105-0.47%1,200--6.25%--
08/20113113106106-4.18%6,200--5.8%--
08/19113113110110-2.57%1,500--1.7%--
08/18110113110113-1.74%4,500-+1.8%--