株価チャート

2009/08/18～2010/01/18

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
01/18523523505506-1.94%1,700-+6.08%--
01/15525525515516-0.77%6,200-+8.63%--
01/14519520500520+1.96%5,400-+10.17%--
01/13508516500510-1.54%8,600-+8.74%--
01/12490518490518+5.71%9,000-+11.16%--
01/08490492490490-0.2%2,100-+6.06%--
01/074914914834910%2,600-+6.97%--
01/06491492478491+1.66%2,900-+7.68%--
01/05483483474483+1.05%3,100-+6.62%--
01/04473494460478+1.06%4,900-+5.99%--
2009
12/30492492473473-3.07%1,800-+5.35%--
12/29485490485488+0.62%900-+8.93%--
12/28489489479485+1.25%7,700-+8.99%--
12/25485486475479-1.44%1,600-+8.13%--
12/24452491452486+5.19%6,900-+10.2%--
12/22463464462462+1.54%4,800-+5.24%--
12/21458459453455+0.44%1,600-+3.88%--
12/18453455443453+1.12%2,000-+3.42%--
12/17454454439448-0.22%4,400-+2.28%--
12/16450454445449-0.22%5,100-+2.51%--
12/15453454445450+0.45%2,900-+2.74%--
12/14450450441448-0.44%2,500-+2.28%--
12/11455455438450+0.9%7,200-+2.74%--
12/104514544414460%3,800-+1.83%--
12/09450450445446-1.76%5,500-+1.59%--
12/08456462453454+0.67%2,300-+3.42%--
12/07454468445451+2.5%5,500-+2.73%--
12/04439440434440+3.77%4,700-0%--
12/03436436424424+0.24%5,000--3.85%--
12/024184274184230%3,700--4.51%--
12/01422433418423+1.2%5,600--4.94%--
11/30410419408418+0.72%2,400--6.28%--
11/27435435414415-4.6%3,900--7.37%--
11/26431435428435-0.23%3,600--3.33%--
11/25430436424436+2.35%2,100--3.33%--
11/24421428420426-0.23%3,700--5.75%--
11/20430430424427-1.84%2,000--5.74%--
11/19445445430435+1.16%1,500--4.19%--
11/18434434430430-1.6%1,900--5.49%--
11/174354374314370%2,100--4.17%--
11/16445447436437-1.8%900--4.38%--
11/13449449444445-0.89%900--2.63%--
11/12456456446449-0.66%1,900--1.75%--
11/11459459452452-0.88%1,100--1.09%--
11/10455457449456+1.11%1,900--0.22%--
11/09452454448451+0.89%1,800--1.31%--
11/064514514464470%2,300--2.19%--
11/05466466447447-3.04%1,500--2.4%--
11/04458461456461+0.66%700-+0.44%--
11/02462462456458-0.65%2,100--0.43%--
10/30454466454461+1.32%2,100-0%--
10/29461473455455-2.99%3,500--1.52%--
10/28476476466469-0.42%2,000-+1.3%--
10/27474474466471-0.63%5,200-+1.51%--
10/26472477472474+1.5%3,800-+1.94%--
10/23467469460467+0.86%2,600-+0.43%--
10/22459463456463+0.87%2,200--0.43%--
10/214544594454590%3,800--1.5%--
10/20460460459459-0.22%1,700--1.71%--
10/19460460459460+0.22%2,300--1.71%--
10/164594604564590%1,400--2.13%--
10/15460469459459+0.44%1,400--2.34%--
10/14450457445457+1.56%2,700--2.97%--
10/134454594454500%1,900--4.66%--
10/09460465440450-1.1%1,700--5.06%--
10/08448458448455+2.02%1,700--4.41%--
10/074494524404460%2,000--6.69%--
10/06440453436446+0.45%2,100--7.08%--
10/05439452435444-1.11%2,400--7.88%--
10/02464464434449-3.02%2,200--7.23%--
10/01476476463463-1.7%1,300--4.73%--
09/30467476462471+0.43%1,400--3.29%--
09/29497497456469-4.29%13,700--3.89%--
09/28495495488490+1.24%7,300-+0.2%--
09/25474484474484-1.02%4,800--1.02%--
09/24486490483489+1.66%3,400-0%--
09/18483485471481-0.82%4,700--1.64%--
09/17486487481485-0.21%2,100--0.82%--
09/16478486478486+1.67%2,100--0.82%--
09/15476486475478+0.42%2,100--2.45%--
09/14479479475476-1.86%2,200--3.05%--
09/11491491484485-0.21%5,300--1.42%--
09/10487491484486+0.83%3,400--1.22%--
09/09495496482482-1.83%2,000--2.23%--
09/08483492480491+1.66%1,700--0.61%--
09/074784864734830%1,200--2.42%--
09/04485486471483-0.41%3,400--2.42%--
09/03494494474485-3%3,300--2.02%--
09/02482500482500+0.2%3,500-+1.01%--
09/01488499488499+1.22%2,100-+0.81%--
08/31493500493493-0.8%1,200--0.2%--
08/28493500489497+0.81%3,000-+0.61%--
08/27493499491493-1.4%1,600--0.2%--
08/26497500485500+0.6%5,700-+1.21%--
08/25494501494497+0.81%2,800-+0.61%--
08/24492498492493+0.41%1,700-0%--
08/21490491484491-0.81%2,300--0.41%--
08/20495495490495+1.02%1,400-+0.41%--
08/194964964834900%2,900--0.61%--
08/18488490482490+0.41%1,600--0.81%--