株価チャート

2009/09/01～2010/02/01

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
02/019219269139210%9,100--2.95%--
01/29945945921921-1.5%6,900--3.05%--
01/28938938928935+0.32%2,800--1.79%--
01/27938947932932-0.64%6,500--2.31%--
01/26950950938938-1.05%7,200--1.78%--
01/25950950933948-0.21%8,100--0.94%--
01/22952958949950-0.84%5,900--0.84%--
01/21951960951958+0.63%7,800-0%--
01/20952953951952-0.21%2,500--0.73%--
01/19960960950954-0.1%4,100--0.52%--
01/18954959953955+0.1%2,400--0.52%--
01/15962963952954-0.52%6,400--0.63%--
01/14950961950959+0.63%3,200--0.21%--
01/13950960950953+0.32%3,600--0.83%--
01/12970970949950-0.11%22,200--1.25%--
01/08955955948951+0.11%8,000--1.14%--
01/07962962948950+0.11%9,300--1.25%--
01/06960960948949-0.84%7,600--1.25%--
01/05962962951957-0.42%3,600--0.31%--
01/049499619499610%3,700-+0.31%--
2009
12/30963963950961+0.42%3,600-+0.52%--
12/29967967953957-0.1%3,200-+0.31%--
12/28962962950958+0.95%7,500-+0.63%--
12/259509509389490%5,800--0.21%--
12/24964964949949-1.25%6,700--0.21%--
12/22960968960961-0.41%6,200-+1.16%--
12/21973973965965-0.82%2,300-+1.69%--
12/189729749609730%4,900-+2.64%--
12/17971974965973+0.1%2,900-+2.75%--
12/16970975969972+0.52%5,900-+2.86%--
12/15975975961967+0.21%2,900-+2.44%--
12/14974974956965-0.92%4,200-+2.33%--
12/11970977958974+1.46%10,200-+3.4%--
12/10966970960960-0.52%4,500-+2.02%--
12/099699709659650%2,600-+2.55%--
12/08968975964965-0.41%6,500-+2.66%--
12/07968970963969+0.21%2,900-+3.09%--
12/04968968961967-0.51%2,900-+3.09%--
12/03954972950972+1.89%8,000-+3.74%--
12/02959959945954-0.21%6,100-+1.92%--
12/01920957920956+2.8%9,000-+2.14%--
11/30909930903930+2.31%8,400--0.53%--
11/27910923909909-0.44%4,600--2.78%--
11/26921921904913-0.11%4,200--2.56%--
11/25903914901914+0.44%5,100--2.56%--
11/24921925907910-1.19%5,400--3.09%--
11/20924927921921-0.65%2,800--2.02%--
11/19939943922927-1.28%4,000--1.59%--
11/18938942933939+0.75%3,400--0.42%--
11/17933935929932-0.11%5,200--1.27%--
11/16934943933933-0.43%3,300--1.27%--
11/13935944935937-0.32%2,600--0.95%--
11/12939949935940+0.11%3,300--0.74%--
11/11950950939939-0.84%2,400--0.95%--
11/10950951940947+0.53%6,400--0.32%--
11/099519519429420%2,900--0.95%--
11/06956956942942-0.74%2,600--1.15%--
11/059499569489490%2,600--0.63%--
11/04958958948949-0.52%6,300--0.84%--
11/02939955939954+0.53%5,400--0.52%--
10/30936951936949+1.5%5,400--1.25%--
10/29934947933935-0.21%7,000--2.91%--
10/28940948936937-0.32%4,700--3%--
10/27954954938940-1.47%6,200--2.99%--
10/26945956945954+1.71%6,900--1.75%--
10/23946946937938+0.21%6,400--3.6%--
10/22942946935936-0.43%7,700--4.1%--
10/21944947939940+0.11%5,900--3.98%--
10/20943950938939-0.32%10,500--4.28%--
10/19942945941942-0.63%7,200--4.27%--
10/16954954948948-0.63%3,600--3.85%--
10/15960961946954-0.42%9,700--3.54%--
10/149559589509580%6,800--3.33%--
10/13958966955958+0.1%4,000--3.52%--
10/09959959953957-0.21%3,900--3.82%--
10/08962962958959-0.52%4,500--3.91%--
10/07976976951964-1.13%7,500--3.6%--
10/06990990969975+0.21%5,000--2.69%--
10/059749809739730%2,600--2.99%--
10/02988988971973-2.21%7,500--3.18%--
10/01989995989995+0.61%5,100--1.19%--
09/309941,001989989-1.2%4,400--1.79%--
09/291,0021,0039951,001-0.2%7,000--0.6%--
09/281,0001,0039891,003+0.4%10,800--0.4%--
09/25986999984999-2.06%22,100--0.7%--
09/241,0091,0201,0071,020+1.49%61,000-+1.39%--
09/181,0071,0081,0021,005+0.1%9,100-+0.1%--
09/171,0011,0061,0001,004+0.4%8,800-0%--
09/161,0061,0081,0001,000-0.5%10,400--0.3%--
09/151,0091,0091,0051,005+0.1%6,000-+0.3%--
09/141,0121,0151,0011,004+0.3%8,400-+0.2%--
09/111,0201,0201,0001,001-0.1%13,300-0%--
09/101,0021,0081,0001,002-0.2%13,900-+0.2%--
09/091,0181,0191,0041,004-0.4%4,100-+0.4%--
09/081,0061,0101,0031,008+0.3%6,600-+0.8%--
09/071,0021,0141,0021,005-0.2%3,800-+0.6%--
09/041,0111,0121,0061,007-0.3%6,000-+0.9%--
09/031,0131,0201,0101,010-0.3%4,500-+1.2%--
09/021,0241,0251,0081,013-1.55%9,700-+1.6%--
09/011,0191,0301,0161,029+1.48%8,800-+3.31%--