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
01/291,6161,6251,5551,558-6.54%2,438,800--9.52%--
01/281,6701,6941,6591,667+0.91%1,045,000--3.25%--
01/271,6751,6941,6381,652-1.43%1,205,800--3.73%--
01/261,7081,7381,6701,676-1.06%1,698,400--1.93%--
01/251,7031,7081,6801,694-2.81%2,587,900--0.47%--
01/221,7581,7591,7111,743-4.49%3,316,600-+2.95%--
01/211,7771,8281,7661,825+0.44%2,230,600-+8.44%--
01/201,8801,9001,8051,817-0.98%1,994,900-+8.8%--
01/191,8861,9051,8151,835-3.67%1,474,200-+10.81%--
01/181,8411,9301,8351,905+1.28%2,158,700-+16.09%--
01/151,9271,9571,8641,881+1.84%3,606,900-+15.68%--
01/141,7601,8621,7521,847+6.15%2,376,300-+14.51%--
01/131,7421,7541,7321,740-1.81%1,073,600-+8.82%--
01/121,7601,7801,7401,772-0.28%1,758,900-+11.66%--
01/081,7441,7821,7311,777+4.28%2,616,400-+13.11%--
01/071,7011,7401,6911,704+1.13%2,030,900-+9.16%--
01/061,7071,7101,6721,685+0.24%1,852,700-+8.57%--
01/051,7241,7321,6741,681-0.41%1,452,200-+8.94%--
01/041,6451,6951,6241,688+3.56%1,374,800-+9.9%--
2009
12/301,6431,6531,6271,630-1.03%786,300-+6.61%--
12/291,6701,6701,6341,647-1.38%934,200-+8%--
12/281,6341,6751,6341,670+1.52%887,100-+9.8%--
12/251,6771,6771,6311,645-0.48%919,900-+8.44%--
12/241,6701,6871,6301,653-0.54%2,208,900-+9.04%--
12/221,6301,6711,6221,662+5.86%3,114,200-+9.78%--
12/211,5241,5821,5161,570+3.84%2,476,800-+3.77%--
12/181,4891,5121,4551,512+2.51%1,766,200--0.33%--
12/171,5081,5091,4751,475-0.87%1,320,600--3.28%--
12/161,4901,5201,4671,488+0.74%1,219,600--2.94%--
12/151,4571,4851,4571,477-1.34%1,168,900--4.22%--
12/141,5141,5191,4811,4970%928,600--3.42%--
12/111,4921,5151,4821,497+1.98%1,587,200--3.79%--
12/101,4611,5141,4601,468+0.69%2,556,800--6.08%--
12/091,4731,4801,4511,458-4.27%1,951,100--7.13%--
12/081,5491,5611,5031,523-2.43%1,372,400--3.61%--
12/071,5611,5771,5401,561+4%1,861,300--1.82%--
12/041,4281,5211,4131,501+5.26%3,674,400--6.01%--
12/031,4121,4511,3941,426+2.66%4,227,100--11.26%--
12/021,4131,4411,3551,389-8.8%6,911,800--14.52%--
12/011,4801,5241,4211,523+3.11%1,958,100--7.47%--
11/301,4701,4871,4531,477+1.86%1,576,600--11.18%--
11/271,4931,5181,4421,450-4.79%1,854,300--13.79%--
11/261,4701,5371,4571,523+1.53%1,534,200--10.52%--
11/251,5001,5161,4711,500-1.96%1,531,400--12.79%--
11/241,5651,5671,5121,530-0.52%1,224,600--11.92%--
11/201,5371,5461,5121,538-2.35%1,618,200--12.16%--
11/191,6261,6281,5631,575-2.54%1,358,100--11.02%--
11/181,6231,6341,6011,616-0.43%1,180,200--9.57%--
11/171,6401,6871,6151,623-0.37%1,419,200--10.08%--
11/161,6701,6711,6051,629-2.63%1,667,400--10.49%--
11/131,6901,7111,6601,673-2.45%1,221,300--8.68%--
11/121,7221,7471,7021,715+3.13%2,043,200--6.84%--
11/111,7241,7371,6541,663-3.87%1,485,700--9.91%--
11/101,6901,7521,6821,730+4.22%2,032,800--6.59%--
11/091,6601,6771,6331,660-0.06%1,143,000--10.66%--
11/061,6771,6951,6531,661+0.3%1,574,100--11.27%--
11/051,6491,6771,6351,656+0.49%1,577,500--12.24%--
11/041,6701,6801,6381,648-3.74%2,090,200--13.45%--
11/021,7001,7181,6801,712-3.66%1,542,100--10.79%--
10/301,7801,8031,7371,777+3.31%1,454,500--8.26%--
10/291,7111,7291,6831,720-2.99%1,874,400--12.02%--
10/281,8731,8791,7611,773-4.52%2,551,200--10.05%--
10/271,8791,8831,8481,857-2.72%1,550,000--6.54%--
10/261,9271,9441,8971,909-2.3%1,493,400--4.5%--
10/231,9671,9801,9441,954+0.21%996,100--2.74%--
10/221,9291,9591,9201,9500%773,900--3.37%--
10/211,9501,9711,9351,950-1.37%952,700--3.85%--
10/201,9682,0101,9561,977+2.92%1,958,100--3.14%--
10/191,8941,9281,8531,921+1.48%2,067,100--6.25%--
10/162,0152,0201,8691,893-5.82%4,681,400--7.93%--
10/152,0802,0801,9922,0100%1,221,900--2.57%--
10/142,0702,0701,9622,010-2.19%1,556,600--2.47%--
10/132,0402,0752,0202,055+3.37%1,369,600--0.44%--
10/091,9661,9951,9451,988+2%1,536,100--3.64%--
10/081,8871,9491,8831,949+3.56%1,768,300--5.71%--
10/071,8631,8991,8551,882+2.06%1,109,200--8.86%--
10/061,8361,8671,8241,844+2.1%1,362,600--10.62%--
10/051,8651,8801,7951,806-4.34%1,940,000--12.42%--
10/021,9241,9251,8521,888-5.6%2,378,900--8.53%--
10/012,0402,0401,9732,000-1.96%1,767,400--3.01%--
09/302,0552,0952,0202,040-1.92%907,900--0.83%--
09/292,0702,1102,0552,080+2.46%1,010,600-+1.61%--
09/282,0952,1252,0002,030-6.45%1,838,200--0.29%--
09/252,1752,2152,1652,170-2.47%978,100-+7.11%--
09/242,1802,2452,1602,225+5.2%2,054,400-+10.7%--
09/182,1502,1552,0902,115-2.76%1,185,800-+6.07%--
09/172,1702,1902,1502,175+1.16%1,393,800-+9.63%--
09/162,1402,1752,1302,150-0.23%1,339,400-+9.19%--
09/152,2002,2402,0952,155-1.15%2,241,700-+10.29%--
09/142,2052,2052,1452,180-0.91%1,979,700-+12.43%--
09/112,2402,2502,1802,200-3.08%2,279,700-+14.4%--
09/102,2452,2952,2352,270+3.89%3,883,500-+19.16%--
09/092,1202,2202,1152,185+4.55%4,295,200-+15.98%--
09/082,0852,1152,0252,090+0.48%2,618,200-+12.06%--
09/071,9092,0901,9062,080+5.64%6,199,000-+12.31%--
09/042,0252,0351,9471,969-4.65%3,266,000-+7.01%--
09/032,0302,1302,0252,065+1.23%2,874,200-+12.72%--
09/022,0102,0451,9932,040-2.39%3,623,700-+12.15%--
09/011,9202,0951,9112,090+10%5,215,300-+15.6%--
08/311,8801,9151,8691,900+3.6%2,034,600-+5.79%--