株価チャート

2009/08/31～2010/01/29

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
2010
01/29898898875882-2.54%6,800--10.46%--
01/28920920905905-1.74%9,900--8.31%--
01/27926937921921-4.16%39,300--6.69%--
01/26975989961961-1.54%76,000--2.54%--
01/25990990976976+0.1%23,500--0.81%--
01/22965985960975-1.52%16,000--0.61%--
01/21996997988990-0.8%26,500-+1.23%--
01/201,0001,000997998-0.4%6,900-+2.57%--
01/191,0001,0039971,002+0.2%7,600-+3.51%--
01/181,0041,0049991,000-0.4%6,400-+3.84%--
01/159991,0049991,004+0.3%3,700-+4.8%--
01/141,0091,0091,0011,001-0.3%6,000-+5.04%--
01/131,0011,0081,0001,004+0.3%5,600-+5.91%--
01/129991,0039991,001+0.2%5,400-+6.15%--
01/081,0211,021999999-2.54%7,600-+6.62%--
01/071,0381,0381,0251,025-0.97%4,400-+10.22%--
01/061,0291,0401,0291,035+0.58%2,400-+12.13%--
01/051,0271,0301,0251,029+0.78%3,000-+12.58%--
01/041,0241,0291,0201,021+0.59%2,800-+12.57%--
2009
12/301,0111,0161,0101,015+0.59%2,700-+12.65%--
12/291,0141,0199961,009+0.3%3,000-+12.86%--
12/289801,0499801,006+3.18%6,600-+13.29%--
12/25976977961975+1.67%6,600-+10.29%--
12/24948960948959+1.8%1,800-+8.85%--
12/22927967927942+2.17%1,900-+7.29%--
12/21937937920922+1.43%8,900-+5.13%--
12/18914914906909+0.55%1,500-+3.77%--
12/17909910903904+0.44%1,900-+3.2%--
12/16902902900900-0.22%2,700-+2.74%--
12/15905907898902+1.35%3,500-+2.97%--
12/14876915870890+2.3%6,100-+1.48%--
12/11873873870870-0.57%300--1.02%--
12/10874875870875+0.11%3,300--0.79%--
12/09874874873874-0.23%400--1.13%--
12/08889890876876-1.57%1,900--1.24%--
12/07887900885890+2.06%1,500-0%--
12/04870906866872+0.58%1,700--2.13%--
12/03870895867867+2%1,800--3.02%--
12/02864864850850+2.53%600--5.35%--
12/01840842829829-1.54%2,400--8.09%--
11/30835842835842+0.96%2,900--7.17%--
11/27839839832834-0.95%1,000--8.45%--
11/26860860842842-2.09%2,100--7.98%--
11/258608608608600%4,100--6.52%--
11/248608608608600%1,800--6.62%--
11/20871876860860-3.37%1,300--6.83%--
11/19898898890890-1.11%600--3.68%--
11/18902902900900+0.45%400--2.39%--
11/17901901896896-0.55%900--2.61%--
11/16907907901901-0.66%2,000--1.85%--
11/13907907907907+0.11%100--0.87%--
11/12906906906906+0.22%100--0.77%--
11/11904904904904+0.22%100--0.66%--
11/10936936902902-3.63%3,700--0.44%--
11/09936936936936+0.43%200-+3.43%--
11/06933933932932-0.64%500-+3.21%--
11/05941941938938-0.21%600-+3.88%--
11/04974974940940-0.42%1,300-+4.1%--
11/02941944941944+0.32%200-+4.54%--
10/30950950941941+1.18%200-+4.21%--
10/29930940930930-2.11%400-+2.88%--
10/28950960950950-0.11%800-+4.86%--
10/27951951940951+0.11%500-+4.85%--
10/26950950947950-0.11%500-+4.63%--
10/23960960951951+0.11%3,500-+4.51%--
10/22950954944950+1.06%1,400-+4.28%--
10/21969969940940-0.95%6,800-+2.96%--
10/20926949926949+5.56%2,700-+3.6%--
10/19897900897899-1.43%1,200--2.07%--
10/16892912892912+3.87%400--1.08%--
10/15874878874878+2.81%2,700--5.18%--
10/14850854850854+0.47%500--8.27%--
10/13848853848850+1.31%900--9.28%--
10/09834848834839+0.84%600--11.03%--
10/08847849828832-1.19%1,900--12.33%--
10/07829842825842+2.18%5,100--11.92%--
10/06829838821824-0.48%3,500--14.35%--
10/05843844821828-2.93%10,900--14.64%--
10/02899899853853-5.75%12,900--12.69%--
10/01916916899905-1.2%4,200--8.03%--
09/30939939916916-2.35%6,300--7.29%--
09/29934938931938-0.11%300--5.44%--
09/28960960931939-1.16%3,400--5.63%--
09/25980980950950-2.06%7,000--4.9%--
09/24983983970970-1.02%3,500--3.1%--
09/18976980976980+0.41%600--2.2%--
09/17980980976976-0.51%1,400--2.69%--
09/16981982980981-0.1%1,400--2.29%--
09/15983983980982-0.1%2,500--2.19%--
09/14990997975983-2.38%4,400--2.19%--
09/111,0031,0079971,007+0.6%1,100-+0.1%--
09/101,0061,0069961,001-0.5%3,300--0.69%--
09/091,0071,0071,0001,006-0.1%900--0.49%--
09/081,0071,0071,0071,007-0.3%200--0.79%--
09/071,0001,0161,0001,010+1.41%1,700--0.79%--
09/041,0001,000996996-0.4%1,600--2.35%--
09/039981,0009981,000-0.1%400--2.53%--
09/021,0031,0051,0011,001-0.2%1,300--3.19%--
09/011,0031,0031,0021,003+0.1%1,500--3.56%--
08/311,0041,0041,0021,002+0.6%600--4.48%--