株価チャート

2009/08/07～2010/01/06

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
01/06501503500502-1.76%3,100-+3.51%--
01/05507511507511+1.79%2,200-+5.8%--
01/04510510501502-0.79%2,300-+4.37%--
2009
12/30501506500506+2.02%300-+5.2%--
12/29500500496496-0.6%1,300-+3.55%--
12/28490499490499+2.04%3,800-+4.39%--
12/25489489488489+1.66%2,200-+2.52%--
12/244854854784810%3,400-+1.05%--
12/22478487478481+0.63%4,400-+0.84%--
12/21480480478478-0.42%400-+0.21%--
12/184804804724800%3,800-+0.42%--
12/17486486480480+0.84%1,200-+0.42%--
12/16476476476476+0.21%500--0.42%--
12/15481481470475-1.25%12,900--0.84%--
12/14480487480481+1.05%3,300-+0.42%--
12/11483483475476-1.65%2,300--0.83%--
12/10482484475484+1.47%5,500-+0.83%--
12/09479481477477-0.83%1,900--0.83%--
12/08481489480481-1.23%4,200--0.21%--
12/07481490481487+1.46%6,600-+0.83%--
12/04489489480480+0.63%3,800--0.62%--
12/03480489477477+0.21%4,400--1.45%--
12/02471480471476-0.83%5,600--1.86%--
12/01470480470480+2.13%9,400--1.44%--
11/30465470464470+3.3%2,600--3.69%--
11/27470470455455-3.19%3,900--7.14%--
11/26480480470470-2.08%3,100--4.47%--
11/25485485480480+2.13%3,500--2.83%--
11/244804854704700%1,000--5.05%--
11/204684704454700%15,600--5.43%--
11/19477477465470-1.05%7,700--5.81%--
11/18487487475475-2.46%6,200--5.19%--
11/17500500485487-2.21%8,100--2.99%--
11/16485499485498+2.68%3,200--1.19%--
11/13480485479485-0.82%2,300--3.96%--
11/124924994894890%14,600--3.36%--
11/11490495489489+0.62%4,300--3.55%--
11/104904994864860%8,600--4.52%--
11/09489490466486-1.82%10,200--4.52%--
11/064955014954950%3,000--3.13%--
11/05502502490495-0.8%2,500--3.32%--
11/04510513499499-0.99%3,800--2.73%--
11/02486505485504+0.6%4,000--1.95%--
10/30493501493501+2.87%2,000--2.72%--
10/29495500485487-2.6%9,700--5.8%--
10/28503505491500-2.15%12,400--3.47%--
10/27514526511511-0.58%3,500--1.73%--
10/26520520514514-0.96%600--1.15%--
10/23519519519519+1.96%1,100--0.38%--
10/22511519509509-0.2%1,500--2.49%--
10/21515520510510-1.92%6,800--2.3%--
10/20515520515520+2.16%1,500--0.57%--
10/19510510508509-1.36%2,100--2.68%--
10/16520520515516-0.77%2,200--1.53%--
10/15520520520520+0.58%600--0.95%--
10/14517517514517+0.58%700--1.71%--
10/13525525509514-0.96%3,600--2.28%--
10/09527528506519-1.52%3,100--1.52%--
10/08523527520527+0.76%1,800-0%--
10/07513523513523+1.95%400--0.95%--
10/06515515508513-1.35%1,300--2.84%--
10/05499520498520+4.84%1,100--1.7%--
10/02521521485496-5.7%9,200--6.24%--
10/01526526525526+0.19%2,600--0.75%--
09/30520530520525+0.19%2,900--0.76%--
09/29527533523524-0.57%2,900--0.95%--
09/28531531520527-1.86%6,200--0.38%--
09/25535537530537+0.37%3,500-+1.7%--
09/24530540530535+0.94%4,800-+1.52%--
09/18535535529530+0.38%5,500-+0.76%--
09/17534534528528-1.12%21,500-+0.38%--
09/16532534531534+0.38%11,100-+1.71%--
09/15534534524532-0.56%3,900-+1.33%--
09/14523536523535+2.29%14,600-+2.29%--
09/11521523521523-0.95%200-+0.19%--
09/105285285185280%8,300-+1.34%--
09/09530530528528-0.75%4,400-+1.34%--
09/08532532529532-0.19%2,000-+2.11%--
09/07526533526533+0.19%1,700-+2.3%--
09/04527532520532+1.14%2,500-+1.92%--
09/03535535526526-1.68%3,600-+0.77%--
09/025355355275350%5,600-+2.49%--
09/01533535530535+0.38%6,000-+2.29%--
08/31532533532533+0.57%2,000-+1.91%--
08/28530530527530+0.19%7,000-+1.15%--
08/27523530522529+1.73%7,200-+0.95%--
08/26533533520520-0.76%6,800--0.76%--
08/25518524516524+1.35%25,300--0.19%--
08/24522528517517-0.39%6,700--1.52%--
08/21516525515519+0.58%2,300--1.33%--
08/20512518510516+0.58%2,400--1.9%--
08/19515520513513-0.19%7,000--2.47%--
08/18515516513514-0.19%2,500--2.28%--
08/17523523515515-0.19%3,800--1.9%--
08/14515519511516+0.19%3,500--1.71%--
08/13518521513515-0.58%10,400--1.9%--
08/12503518503518+3.81%5,100--1.33%--
08/11499500499499+0.2%1,700--4.95%--
08/10500507480498-0.8%11,500--5.14%--
08/07510510500502-3.83%5,200--4.56%--