株価チャート

2009/06/04～2010/01/29

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
20138/1, 株式分割 1→100
2010
01/29167167166166-0.3%300--6.5%--
01/28172172166166-2.58%3,500--6.21%--
01/27170170170170-0.35%1,700--4.27%--
01/26173173171171-0.58%300--3.93%--
01/25172172172172-4.34%100--3.91%--
01/22180180180180-1.75%300--0.66%--
01/15183183183183-3.68%100-+0.55%--
01/04190190190190+2.15%2,500-+3.26%--
2009
12/30176186176186+3.33%700-+0.54%--
12/29174180174180+5.88%500--3.23%--
12/28168170168170+4.29%700--9.09%--
12/25164164163163-5.89%1,100--13.76%--
12/18162173161173+6.78%1,200--9.32%--
12/17162162162162-0.55%100--15.96%--
12/15163163163163-1.21%100--16.79%--
12/14160165160165+2.42%1,800--16.62%--
12/11163167158161-8.93%3,900--19.8%--
12/101771771771770%100--12.81%--
12/09177177177177-7.33%100--13.66%--
12/04191193191191-2.05%900--7.73%--
12/03187200187195-9.34%1,400--6.25%--
12/02210215210215+10.25%1,300-+2.92%--
12/01195195195195+11.42%3,000--7.1%--
11/30171175171175+2.4%600--17.41%--
11/25171171171171-5.52%100--20.09%--
11/20181181181181+0.56%900--16.59%--
11/181801801801800%100--18.18%--
11/17180180180180-10%500--19.64%--
11/11200200200200-4.76%100--11.89%--
11/10210210210210-3.67%1,000--8.7%--
11/06218218218218+3.81%400--6.44%--
11/02231231210210-4.55%3,100--10.64%--
10/30219220215220+3.29%900--7.56%--
10/29213213213213+1.43%100--11.25%--
10/28210210210210-2.33%1,100--13.22%--
10/26220220215215-2.27%600--12.24%--
10/23222222220220-2.65%200--10.93%--
10/21214226214226-1.31%1,000--8.87%--
10/20225229213229+1.78%800--8.4%--
10/192252252252250%500--10.36%--
10/16225225225225+2.18%100--10.71%--
10/132202202202200%1,800--13.31%--
10/07220220220220+0.05%100--13.98%--
10/06215220215220+2.37%400--15.02%--
10/05213215213215-10.42%500--17.94%--
10/01241241238240-0.83%3,000--9.77%--
09/30238242238242+1.68%700--10.04%--
09/29233238233238+2.15%1,200--12.18%--
09/28233233233233+0.13%200--14.34%--
09/25252252232233-10.5%1,400--15.07%--
09/17260260260260-2.26%1,300--5.8%--
09/16266266266266-3.27%300--3.97%--
09/04273275273275+0.73%800--1.08%--
09/03273273273273+1.11%100--1.8%--
09/01277277270270-6.57%2,300--3.23%--
08/31283289283289+3.21%1,000-+3.58%--
08/28272280269280+4.09%1,200-0%--
08/27263269263269+3.46%200--3.93%--
08/26264264260260-3.7%600--7.47%--
08/25270270270270+0.75%600--4.59%--
08/19277277268268+0.75%700--5.63%--
08/182662662662660%100--6.99%--
08/17256266256266+3.91%300--7.32%--
08/14255256255256+0.39%1,200--11.11%--
08/13271271255255-6.25%800--12.07%--
08/112722722722720%300--6.85%--
08/10287287272272-5.23%300--7.17%--
08/04287287287287-6.51%100--2.38%--
08/03308308307307-1.6%1,800-+4.42%--
07/31310312300312+3.31%1,200-+6.12%--
07/30297302297302+4.86%600-+2.72%--
07/29283288283288+2.86%200--1.71%--
07/28285285280280-1.75%300--4.76%--
07/27285285285285+4.4%100--3.06%--
07/24270273270273-7.14%400--7.14%--
07/17294294294294+4.96%100--0.34%--
07/132802802802800%200--5.05%--
07/10280280280280-1.37%300--5.05%--
07/09284284284284-2.07%100--4.05%--
07/08290290290290-5.23%100--2.03%--
07/07306306306306+5.52%300-+3.38%--
07/062902902902900%200--1.69%--
07/032902902902900%100--1.36%--
07/02291291290290-4.92%800--1.02%--
07/01302305302305-1.61%2,100-+4.45%--
06/30300310300310+5.8%1,300-+6.9%--
06/29301301292293-2.33%1,300-+1.74%--
06/26300300300300+0.33%200-+4.9%--
06/25299299299299-0.33%400-+5.28%--
06/193003003003000%100-+6.38%--
06/17305305300300-1.64%400-+7.14%--
06/16300309300305+2.01%1,100-+9.71%--
06/15297299297299+1.01%800-+8.33%--
06/12300300296296-1%1,700-+7.64%--
06/11290299290299+1.36%600-+9.12%--
06/10290295290295-1.67%500-+8.06%--
06/09299300285300+3.45%3,700-+10.29%--
06/082902902902900%900-+7.41%--
06/052902902902900%1,000-+7.81%--
06/04290290290290-0.03%300-+8.61%--