株価チャート

2009/08/04～2010/01/29

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
20239/1, 株式分割 1→2
201511/1, 株式分割 1→3
20132/1, 株式分割 1→100
2010
01/292122132112130%3,600--3.03%--
01/28213213213213+0.71%3,600--3.03%--
01/27209218209212-8.69%22,200--4.15%--
01/26231233231232-1.76%7,200-+4.98%--
01/25238238233236-0.07%3,600-+7.35%--
01/22237237232236+2.01%5,400-+7.42%--
01/21233241232232-0.71%7,800-+5.78%--
01/20242242233233-3.45%4,200-+7.03%--
01/19230242227242+5.07%30,600-+10.86%--
01/18222230221230+4.31%8,400-+5.99%--
01/15222223220221-0.53%3,600-+1.61%--
01/14222222222222+1.53%8,400-+2.62%--
01/13218218218218+0.77%4,200-+1.55%--
01/12215217213217+1.17%14,400-+0.78%--
01/08212215211214+1.26%10,800-+0.08%--
01/07210212210212-0.78%5,400--1.17%--
01/06212213210213+1.11%5,400-+0.08%--
01/05209211207211+2.85%15,000--1.48%--
01/04219219204205-4.65%27,600--4.21%--
2009
12/30216217214215+0.08%18,000-+0.47%--
12/29217217210215-1.15%16,800-+0.39%--
12/28219219215217+0.31%7,800-+1.56%--
12/252172172172170%3,600-+1.72%--
12/242172172172170%10,200-+1.72%--
12/222152182152170%4,200-+1.72%--
12/21217218214217-0.76%11,400-+1.72%--
12/182172182172180%2,400-+2.5%--
12/17218218218218-0.08%1,800-+2.5%--
12/16219219219219+0.08%4,200-+2.58%--
12/15218218218218+0.77%1,800-+2.99%--
12/14217217217217-0.61%600-+2.2%--
12/11215218215218-2.02%2,400-+3.32%--
12/10223223222223+1.14%5,400-+5.45%--
12/092202202202200%3,600-+4.76%--
12/08217220217220+4.76%16,800-+5.26%--
12/07203210203210+4.39%4,800-+0.48%--
12/04200201200201+0.58%3,600--3.29%--
12/03200200200200-0.83%9,600--4.31%--
11/272022022022020%1,200--3.51%--
11/24202202202202-3.2%1,200--3.04%--
11/20202208202208-5.3%3,000-+0.16%--
11/17207220207220+6.45%1,200-+5.77%--
11/12207207207207-3.13%600--0.64%--
11/112132132132130%1,800-+2.56%--
11/102182182132130%4,800-+3.06%--
11/09213213213213+1.51%2,400-+3.06%--
11/05210210210210-1.48%600-+1.53%--
11/04213213213213+0.55%1,800-+3.56%--
10/29212212212212-2.08%1,200-+2.99%--
10/282172172172170%600-+5.69%--
10/272172172172170%4,800-+5.69%--
10/26213217213217+2.36%3,600-+6.21%--
10/23210212210212+1.6%2,400-+3.76%--
10/22205208205208+0.89%9,000-+2.12%--
10/21203207203207+2.4%2,400-+1.72%--
10/20202202202202-0.82%2,400--0.66%--
10/15207207203203-0.81%4,200-+0.16%--
10/14205205205205+2.5%600-+0.99%--
10/13205205200200-3.07%3,000--0.99%--
10/09205206205206+3.08%4,200-+2.15%--
10/08200204200200-3.15%4,800--0.91%--
10/07207207207207+3.77%1,200-+2.31%--
10/06199199199199-0.42%600--1.4%--
10/052002002002000%1,200--0.99%--
10/02200200200200-2.6%2,400--0.5%--
10/012052052052050%600-+2.16%--
09/292052052052050%600-+2.16%--
09/28205205205205-1.36%600-+2.67%--
09/25205208205208+0.73%1,200-+4.08%--
09/24208208203207+3.33%4,800-+3.85%--
09/18200200200200+1.69%3,000-+1.01%--
09/16203207197197-2.56%10,200--0.67%--
09/15202203202202-0.16%3,000-+1.42%--
09/14202202202202+0.33%2,400-+2.1%--
09/11208208201202-3.28%7,800-+1.77%--
09/10205208205208+1.63%9,000-+5.22%--
09/09210210205205-1.6%3,000-+4.06%--
09/08205208205208+2.46%9,600-+5.75%--
09/07208208203203+2.95%7,200-+3.74%--
09/04198198198198-0.42%1,200-+0.77%--
09/031981981981980%1,200-+1.71%--
09/02197198197198+0.85%6,000-+1.71%--
09/01197197197197-0.25%600-+0.85%--
08/31206206197197+0.68%4,200-+1.11%--
08/28196196194196-1.67%7,200-+0.95%--
08/26201201199199-0.42%3,000-+2.14%--
08/252002002002000%3,600-+3.09%--
08/24200200200200+3.45%600-+3.09%--
08/20193193193193+1.49%600-+0.17%--
08/19191191191191-1.64%600--1.3%--
08/181871941871940%2,400--0.17%--
08/17194194194194+0.09%3,000--0.68%--
08/14193194193194+0.52%6,600--0.77%--
08/13193193193193-1.28%7,800--1.28%--
08/12195198195195-0.85%3,600--0.51%--
08/11198198197197-2.48%2,400-+0.85%--
08/10203205198202+1.68%18,600-+3.42%--
08/071971981971980%3,600-+2.23%--
08/06194198194198+4.85%1,800-+2.23%--
08/04189189189189-2.99%1,200--1.99%--