株価チャート

2009/08/27～2010/01/27

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
01/27670670656656-2.24%7,900-+2.18%--
01/26675675666671-0.59%4,500-+5.01%--
01/25679682674675-0.59%4,700-+6.13%--
01/22687687673679+0.15%10,000-+7.1%--
01/21677678674678+0.15%2,900-+7.62%--
01/20677677672677+0.3%2,500-+7.97%--
01/19675675669675+0.45%2,900-+8.17%--
01/18671673670672+0.3%4,400-+8.21%--
01/15669671668670+0.3%4,600-+8.41%--
01/14669669666668+0.15%2,200-+8.44%--
01/13666668660667+0.15%5,300-+8.81%--
01/12660666658666+2.78%10,000-+9.18%--
01/08647648645648+0.62%3,000-+6.58%--
01/07647647640644+0.31%2,600-+6.27%--
01/06647647636642+0.94%5,200-+6.12%--
01/05627649627636+2.42%5,700-+5.47%--
01/04602624602621+3.33%4,900-+3.16%--
2009
12/306016026006010%4,200--0.17%--
12/29600601599601-0.17%8,800--0.17%--
12/28600602598602+0.84%5,300--0.17%--
12/25599601597597-0.33%6,000--1%--
12/24599601598599+0.34%7,100--0.66%--
12/22598599597597-0.17%2,500--1.16%--
12/21600600597598-0.17%4,200--1.16%--
12/185996005985990%3,400--0.99%--
12/17600600598599-0.33%2,700--1.16%--
12/166006015986010%6,600--0.99%--
12/15601601600601+0.17%1,500--1.15%--
12/146006015986000%10,600--1.32%--
12/11601602598600-0.17%10,400--1.48%--
12/10600602599601-0.17%8,800--1.48%--
12/096026026006020%2,600--1.31%--
12/08601602600602+0.17%3,900--1.47%--
12/07602603599601+0.33%6,100--1.8%--
12/04604605599599-0.83%3,800--2.44%--
12/03605605598604-0.17%7,000--1.95%--
12/02600605600605+0.5%3,500--1.94%--
12/01600604597602-0.33%7,500--2.75%--
11/30600608600604+0.17%3,400--2.58%--
11/27609609596603-1.15%4,300--3.05%--
11/266106126106100%600--2.09%--
11/25612612607610-1.29%1,100--2.24%--
11/24612630600618+1.31%4,800--1.12%--
11/20601612600610-0.16%5,600--2.56%--
11/19611613601611+0.16%3,900--2.71%--
11/18611613610610-0.16%2,800--3.02%--
11/17615615611611-0.65%1,700--2.86%--
11/16616620615615-0.32%5,000--2.38%--
11/13620620617617-0.16%4,400--2.22%--
11/126236236186180%11,600--2.06%--
11/116186196166180%3,900--2.22%--
11/106196216186180%4,200--2.22%--
11/096186216176180%4,300--2.37%--
11/06618618615618+0.16%3,000--2.68%--
11/05618618615617-0.32%2,700--2.99%--
11/04615619615619+0.16%2,700--2.98%--
11/02615619610618-2.98%10,900--3.44%--
10/30639640637637+0.16%1,800--0.78%--
10/29645645636636-1.4%2,900--1.55%--
10/28646647643645+0.62%2,600--0.77%--
10/27646646641641-0.47%1,900--1.84%--
10/26644646641644+0.94%1,500--1.83%--
10/23638641635638-0.16%2,800--3.19%--
10/22638639638639+0.16%1,500--3.62%--
10/21641641638638-0.47%1,600--4.2%--
10/20641641640641+0.16%1,800--4.33%--
10/19643643637640-0.47%3,800--5.04%--
10/16639645637643+0.63%4,300--5.02%--
10/15636639635639+0.63%3,900--6.03%--
10/14637638635635+0.16%1,400--7.16%--
10/13630644625634+0.96%13,900--7.71%--
10/09626636625628+0.48%7,100--9.12%--
10/08624626616625-0.48%5,300--9.94%--
10/07626630623628-0.48%6,800--10.03%--
10/066306326286310%3,000--10.11%--
10/05640642631631-1.87%5,300--10.62%--
10/02651651640643-1.83%7,900--9.44%--
10/01655657651655-0.76%5,200--8.13%--
09/30652660651660+0.76%7,000--7.82%--
09/29668668655655-1.65%6,700--8.9%--
09/28680680655666-2.77%10,600--7.63%--
09/25669685669685-6.29%19,000--5.39%--
09/24726731723731+0.83%43,500-+0.55%--
09/18726726722725-0.14%14,600--0.41%--
09/17725726722726+0.14%8,700--0.41%--
09/16725726722725-0.14%8,500--0.68%--
09/157267267227260%14,100--0.68%--
09/147287287247260%14,000--0.95%--
09/117257267227260%11,800--1.36%--
09/10728728721726-0.41%15,100--1.63%--
09/097307307247290%14,700--1.62%--
09/08725729720729+0.69%18,300--2.02%--
09/07724725720724+0.14%13,300--2.95%--
09/04723724721723+0.14%6,500--3.47%--
09/03724724721722-0.14%7,500--3.99%--
09/02721723719723+0.42%7,900--4.37%--
09/01718721715720+0.28%11,600--5.01%--
08/31718722716718-0.69%17,000--5.53%--
08/28721724719723+0.14%24,800--4.99%--
08/27722725716722-2.43%62,600--5.12%--