株価チャート

2009/08/31～2010/01/29

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
20241/22, 株式分割 1→2
2010
01/291,4991,5031,4901,500+0.1%66,800-+1.83%--
01/281,4981,4991,4811,499+0.64%56,600-+1.94%--
01/271,4881,4991,4751,489+0.34%57,000-+1.57%--
01/261,4761,4981,4761,484+0.54%73,000-+1.5%--
01/251,4331,4901,4331,476-0.47%122,000-+1.23%--
01/221,4981,4991,4751,483-0.8%65,400-+1.99%--
01/211,4851,5051,4851,495-0.33%100,200-+3.03%--
01/201,4841,5051,4801,500+1.49%109,000497億400万+3.66%70.50.71
01/191,4501,4791,4501,478+1.62%100,400-+2.5%--
01/181,4381,4651,4311,455-3.03%157,200-+1.01%--
01/151,5101,5151,5001,500-0.66%154,600-+4.24%--
01/141,5051,5151,5001,510+0.33%85,600-+5.23%--
01/131,4981,5051,4961,505+0.37%129,000-+5.17%--
01/121,4951,5001,4901,500+1.49%96,800-+5.01%--
01/081,4671,4901,4611,478+1.2%71,600-+3.76%--
01/071,4651,4701,4531,460-0.31%81,400-+2.67%--
01/061,4571,4701,4551,465+0.51%51,800-+3.13%--
01/051,4481,4741,4451,457+1.01%60,400-+2.82%--
01/041,4451,4501,4411,443+0.17%42,800-+1.8%--
2009
12/301,4631,4651,4351,440-1.54%78,400-+1.91%--
12/291,4531,4651,4531,463+0.69%47,800-+4.02%--
12/281,4381,4601,4381,453+1.4%57,000-+3.75%--
12/251,4331,4401,4301,4330%41,600-+2.76%--
12/241,4381,4381,4251,433+0.17%40,400-+3.28%--
12/221,4331,4401,4281,430+0.18%32,200-+3.47%--
12/211,4081,4331,3951,428+2.33%70,400-+3.74%--
12/181,3881,4001,3831,395+0.72%30,000-+1.82%--
12/171,3831,3901,3751,385+0.36%61,000-+1.39%--
12/161,4031,4151,3801,380-1.25%60,400-+1.17%--
12/151,3901,3981,3801,398+0.54%17,000-+2.46%--
12/141,4001,4051,3781,3900%84,400-+2.06%--
12/111,3901,3931,3681,3900%61,600-+2.13%--
12/101,4181,4181,3831,390-2.28%38,200-+2.21%--
12/091,4251,4251,4101,423-0.18%48,600-+4.6%--
12/081,4151,4351,4031,425+0.88%37,400-+4.93%--
12/071,4201,4231,4031,413-0.18%31,400-+4.17%--
12/041,4181,4181,3931,415-0.18%41,000-+4.35%--
12/031,4131,4181,4081,418+1.07%40,200-+4.54%--
12/021,4131,4251,3881,403-1.23%53,800-+3.51%--
12/011,4101,4301,4031,4200%55,600-+4.72%--
11/301,4001,4331,3901,420+2.53%72,200-+4.72%--
11/271,4001,4051,3681,385-5.46%80,800-+2.14%--
11/261,3501,4881,3381,465+10.78%161,600-+7.88%--
11/251,2831,3431,2801,323+4.34%190,400--2.54%--
11/241,3131,3131,2681,268-3.24%64,200--6.87%--
11/201,3101,3251,2831,310-0.38%84,600--4.24%--
11/191,2551,3151,2551,315+3.95%91,600--4.22%--
11/181,2801,2831,2601,265-1.94%48,000--8.27%--
11/171,3101,3101,2781,290-0.58%33,000--6.93%--
11/161,2951,3051,2701,298+1.76%46,400--6.72%--
11/131,2901,2951,2631,275-1.54%30,000--8.73%--
11/121,3401,3401,2881,295-3.36%54,000--7.76%--
11/111,3631,3651,3401,340-1.47%24,000--4.9%--
11/101,3581,3731,3581,360+0.18%33,400--3.82%--
11/091,3751,3751,3581,358-0.55%22,400--4.2%--
11/061,3601,3651,3581,365-0.18%14,600--3.87%--
11/051,3781,3781,3601,368-1.08%17,800--4.04%--
11/041,3751,3831,3581,383+0.73%22,600--3.32%--
11/021,3781,3781,3651,373-0.9%26,600--4.22%--
10/301,4101,4101,3781,385-1.25%38,000--3.55%--
10/291,4101,4101,3851,403-0.53%47,800--2.54%--
10/281,3781,4101,3751,410+0.89%36,800--2.15%--
10/271,4131,4201,3901,398-2.1%44,000--3.15%--
10/261,4131,4331,4081,428+0.71%32,200--1.21%--
10/231,4251,4381,4051,418-0.7%56,800--1.97%--
10/221,4351,4351,4081,428+0.18%40,400--1.42%--
10/211,4301,4381,4251,425-1.04%20,400--1.72%--
10/201,4301,4431,4251,440-0.17%30,000--0.89%--
10/191,4431,4451,4281,443+0.17%30,600--0.86%--
10/161,4401,4431,4351,440+0.35%19,800--1.17%--
10/151,4581,4581,4351,435-1.37%17,400--1.64%--
10/141,4481,4601,4131,455+0.69%30,400--0.41%--
10/131,4331,4601,4331,445+1.76%19,400--1.23%--
10/091,4251,4301,4101,420-0.53%24,200--3.07%--
10/081,4501,4531,4231,428-1.55%54,400--2.76%--
10/071,4181,4531,4151,450+1.05%39,200--1.43%--
10/061,4501,4501,4251,435-1.2%25,800--2.71%--
10/051,4381,4551,4331,453+1.4%13,800--1.86%--
10/021,4431,4431,4281,433-1.55%26,800--3.47%--
10/011,4881,4881,4451,455-2.02%29,600--2.35%--
09/301,4851,4981,4801,4850%34,000--0.6%--
09/291,4601,4881,4601,485+1.89%26,800--0.74%--
09/281,4431,4681,4381,458+0.87%30,600--2.7%--
09/251,4751,4751,4301,445-2.03%38,000--3.6%--
09/241,4501,4751,4301,475+1.72%41,400--1.8%--
09/181,4431,4731,4301,450-0.51%18,200--3.59%--
09/171,4451,4651,4251,458+0.87%45,800--3.35%--
09/161,4281,4501,4251,445+0.35%54,600--4.18%--
09/151,4701,4731,4301,440-2.21%34,600--4.45%--
09/141,4731,4801,4701,473-0.84%18,400--2.16%--
09/111,4751,4931,4701,485-0.5%49,800--1.13%--
09/101,4881,4951,4781,493+0.17%36,200--0.3%--
09/091,4881,4901,4651,490-1%37,000--0.13%--
09/081,4901,5051,4781,505+1.35%64,800-+1.21%--
09/071,4851,4881,4581,4850%56,600-+0.2%--
09/041,4881,4881,4601,485-1.33%31,200-+0.47%--
09/031,4881,5251,4831,505+1.01%65,800-+2.1%--
09/021,4981,4981,4851,490-0.5%41,000-+1.43%--
09/011,4851,5051,4831,498-0.5%30,800-+2.22%--
08/311,5251,5301,4851,505-3.22%64,200-+3.08%--