株価チャート

2009/08/20～2010/01/20

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
01/209512290107+10.31%847,500-+37.18%--
01/191091209697-17.8%527,700-+25.97%--
01/1810311892118+34.09%584,500-+55.26%--
01/1577907788+12.82%46,800-+18.92%--
01/1475787378+6.85%5,000-+5.41%--
01/1376767373-3.95%3,700-0%--
01/1274767476+2.7%6,500-+2.7%--
01/0872757274+1.37%10,100-+1.37%--
01/07747470730%6,000-0%--
01/0670736973+5.8%3,400-0%--
01/0569726969-4.17%15,400--5.48%--
01/0472726972+1.41%500--1.37%--
2009
12/3072756771-1.39%16,900--2.74%--
12/29767672720%9,800--2.7%--
12/2877777272-4%2,000--2.7%--
12/2576777075-1.32%10,000-+2.74%--
12/2475767076+1.33%8,200-+2.7%--
12/2278787475-3.85%3,800-+1.35%--
12/2173787378+6.85%10,600-+5.41%--
12/1871747173-1.35%2,000--2.67%--
12/17747473740%5,900--1.33%--
12/1673747374+1.37%200--2.63%--
12/1574747173-1.35%4,300--5.19%--
12/1473747174+1.37%3,800--5.13%--
12/11747573730%1,900--7.59%--
12/10737568730%6,200--8.75%--
12/0973737373-1.35%1,300--9.88%--
12/0873747174+1.37%5,200--9.76%--
12/0773747173-1.35%3,000--12.05%--
12/04727470740%5,400--11.9%--
12/0372747174+1.37%11,100--12.94%--
12/0273737073+1.39%9,500--14.12%--
12/0172737072-2.7%3,600--16.28%--
11/3071767074+1.37%7,400--14.94%--
11/2771746973+2.82%4,000--17.05%--
11/2673736871-2.74%9,600--20.22%--
11/25747973730%5,200--18.89%--
11/2471847073+2.82%11,300--20.65%--
11/2066766671+1.43%12,500--23.66%--
11/1969756670-11.39%21,900--25.53%--
11/1881816879-2.47%9,200--16.84%--
11/1786868081-8.99%1,900--15.63%--
11/16868981890%2,000--8.25%--
11/1389898789+1.14%4,700--9.18%--
11/1290908788-8.33%5,200--10.2%--
11/1190969096-2.04%4,200--3.03%--
11/1093999398+1.03%4,400--2%--
11/0995979397+2.11%1,500--3%--
11/0692959295+2.15%3,000--5.94%--
11/0594959393-2.11%1,700--8.82%--
11/0496969595-2.06%3,400--7.77%--
11/0299999597-1.02%1,900--6.73%--
10/3096989698+3.16%7,500--6.67%--
10/2997979495-5%1,700--10.38%--
10/289310093100+5.26%9,600--6.54%--
10/2795969495-1.04%3,100--12.04%--
10/2694979496-3.03%4,100--11.93%--
10/2398999699+1.02%4,100--10%--
10/22999998980%700--11.71%--
10/21989995980%5,300--13.27%--
10/201021029498-2.97%4,900--14.04%--
10/199710495101+4.12%8,300--12.17%--
10/161011039697-5.83%16,300--16.38%--
10/151031041011030%900--11.97%--
10/14103106101103-0.96%4,700--12.71%--
10/13103107103104-3.7%6,500--11.86%--
10/091081081041080%800--9.24%--
10/08102110100108+6.93%9,100--10.74%--
10/07106106101101-4.72%7,100--17.21%--
10/061041071031060%3,800--13.11%--
10/05115115106106-7.02%1,600--13.82%--
10/02106114104114-0.87%7,500--8.06%--
10/01109115109115-1.71%1,200--8%--
09/301081171041170%9,300--6.4%--
09/29109120107117+0.86%12,800--7.14%--
09/28118118106116-3.33%8,100--7.94%--
09/25118120112120-3.23%17,200--5.51%--
09/241261261201240%9,200--3.88%--
09/18124124118124-3.13%23,600--3.88%--
09/171281281241280%9,900--1.54%--
09/16124128124128+3.23%10,800--2.29%--
09/15123125123124-3.13%6,500--6.06%--
09/141301301241280%17,600--3.76%--
09/11123129122128+3.23%17,800--4.48%--
09/10122125120124+2.48%38,000--8.82%--
09/09123123121121-3.2%11,600--12.95%--
09/08125125121125-1.57%30,800--11.35%--
09/07121134121127+4.1%98,000--9.93%--
09/04123125121122-3.94%30,100--12.86%--
09/03127128122127-1.55%38,100--8.63%--
09/02134136126129-13.42%196,900--6.52%--
09/01118160117149+25.21%793,000-+8.76%--
08/31120122119119-3.25%21,500--11.85%--
08/28120123120123-0.81%18,500--8.21%--
08/27126126121124-1.59%42,900--6.77%--
08/26129129125126-2.33%24,000--4.55%--
08/25133133128129-3.01%43,500--0.77%--
08/24131133130133+1.53%39,000-+3.1%--
08/21128138128131+1.55%103,900-+2.34%--
08/20136136128129-6.52%107,200-+2.38%--