株価チャート

2009/08/28～2010/01/28

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
201610/1, 株式併合 10→1
2010
01/282,3002,3102,2902,300+0.88%4,300--2.13%--
01/272,3202,3202,2702,280-0.44%6,200--2.98%--
01/262,3802,3802,2902,290-2.14%4,500--2.51%--
01/252,3802,3802,3302,340-0.43%4,000--0.47%--
01/222,3902,4502,3002,350-2.49%8,600-+0.04%--
01/212,3802,4302,3702,410+0.42%6,900-+2.64%--
01/202,4602,4602,3902,400-2.44%4,000-+2.3%--
01/192,4402,4702,4402,460+1.65%4,000-+4.99%--
01/182,4202,4502,4102,420-0.82%3,000-+3.51%--
01/152,4202,4502,4002,440-1.61%11,900-+4.54%--
01/142,4602,4902,4602,4800%4,400-+6.39%--
01/132,4402,4802,4402,480+0.81%5,300-+6.53%--
01/122,4302,4602,4202,460+2.5%12,400-+5.76%--
01/082,3402,4002,3402,400+2.56%8,200-+3.4%--
01/072,3302,3502,3302,340-0.43%3,900-+0.86%--
01/062,3702,3702,3102,350+1.73%4,500-+1.51%--
01/052,3902,3902,3102,310-1.28%3,700-+0.17%--
01/042,3102,3402,3102,340+2.18%3,000-+1.83%--
2009
12/302,3302,3302,2802,290-1.29%4,700--0.09%--
12/292,3302,3402,3102,320+0.43%3,700-+1.4%--
12/282,3302,3402,3102,310+2.67%11,700-+1.14%--
12/252,2402,2602,2302,250-0.44%3,300--1.32%--
12/242,2202,2602,2002,260+1.8%5,100--0.83%--
12/222,2602,2702,2202,220-0.89%9,200--2.55%--
12/212,3002,3002,2402,240-2.61%3,400--1.8%--
12/182,3002,3002,2802,300+1.32%3,300-+0.83%--
12/172,2902,3302,2702,270-2.99%6,800--0.35%--
12/162,3002,3402,3002,340+2.18%6,800-+2.68%--
12/152,3102,3202,2902,290-1.72%3,800-+0.44%--
12/142,3702,3702,3002,330-0.85%5,100-+2.19%--
12/112,3802,4102,3202,350+0.86%15,800-+3.25%--
12/102,3402,3402,3202,3300%10,200-+2.55%--
12/092,3202,3502,3102,3300%8,300-+2.69%--
12/082,3502,3802,3302,330-1.27%6,400-+2.82%--
12/072,4202,4202,3302,360-2.07%8,400-+4.24%--
12/042,3502,4202,3402,410-0.82%5,300-+6.64%--
12/032,3202,4302,3202,430+4.74%8,500-+7.81%--
12/022,3802,3802,3202,320-2.11%6,200-+3.29%--
12/012,2002,3702,2002,370+6.76%10,300-+5.52%--
11/302,2102,2202,1902,220+4.72%8,800--0.98%--
11/272,1002,1402,1002,120-0.47%6,000--5.53%--
11/262,1502,1502,1302,130-2.74%5,900--5.38%--
11/252,1502,1902,1502,190+0.92%6,000--3.01%--
11/242,2102,2202,1602,170-2.69%6,600--4.07%--
11/202,1602,2302,1602,230+0.9%5,100--1.55%--
11/192,2202,2302,1802,210-0.45%4,100--2.56%--
11/182,2202,2402,2102,220-1.33%7,200--2.2%--
11/172,2802,2802,2202,250-1.75%7,000--1.01%--
11/162,2402,3102,2402,290+2.23%4,800-+0.75%--
11/132,2402,3002,2302,240+0.45%6,500--1.5%--
11/122,2702,2702,2302,230-2.19%4,000--2.19%--
11/112,3602,3602,2802,280-3.39%1,300--0.22%--
11/102,3802,3902,3402,360+2.61%11,500-+3.19%--
11/092,2902,3002,2702,300+2.68%3,700-+0.61%--
11/062,2702,2702,2302,2400%3,500--2.18%--
11/052,2502,2802,2302,240-0.44%3,800--2.52%--
11/042,2302,2602,2302,2500%4,200--2.39%--
11/022,2202,2502,2202,250-1.75%6,000--2.6%--
10/302,2802,3002,2602,290+1.33%4,700--1.04%--
10/292,2602,2702,2302,260+0.44%9,100--2.59%--
10/282,2702,2702,2402,2500%7,800--3.18%--
10/272,3102,3102,2302,250-2.6%7,300--3.39%--
10/262,2902,3202,2602,310+1.32%7,800--1.03%--
10/232,2902,2902,2702,280+1.33%5,800--2.44%--
10/222,2802,2802,2202,250-2.17%5,100--3.85%--
10/212,2902,3002,2902,300-0.86%2,900--1.96%--
10/202,2802,3302,2802,320+1.75%6,300--1.44%--
10/192,2302,2802,2302,280+1.33%6,000--3.31%--
10/162,2702,2802,2302,250-2.6%7,600--4.78%--
10/152,2702,3202,2202,310+2.67%7,500--2.49%--
10/142,3002,3002,2102,250-1.75%9,400--5.14%--
10/132,2802,2902,2702,290+1.33%6,900--3.7%--
10/092,3202,3202,2602,260-2.59%7,500--5.16%--
10/082,3302,3402,3102,320-2.11%7,300--3.01%--
10/072,3302,3702,3302,370+0.42%7,400--1.21%--
10/062,2902,3602,2902,360+1.29%5,500--1.83%--
10/052,3502,3502,2802,330-0.43%4,200--3.28%--
10/022,3402,3602,3002,340-2.09%5,500--3.15%--
10/012,3902,3902,3502,390-2.05%6,400--1.28%--
09/302,3702,4402,3702,440+0.83%6,200-+0.58%--
09/292,3902,4202,3702,420+1.26%4,900--0.29%--
09/282,3602,3902,3502,390+1.7%6,800--1.61%--
09/252,3702,3902,3202,350-2.89%5,800--3.37%--
09/242,4102,4602,3702,420+1.68%17,500--0.7%--
09/182,3602,3802,3102,380+0.42%9,600--2.42%--
09/172,3902,3902,3502,3700%7,400--3.03%--
09/162,3702,4002,3502,370-0.42%10,800--3.27%--
09/152,4002,4002,3602,380+0.42%5,600--3.05%--
09/142,4202,4202,3402,370-1.25%12,000--3.74%--
09/112,5402,5402,4002,400-3.61%24,400--2.76%--
09/102,4502,5102,4502,490+2.47%11,200-+0.69%--
09/092,4302,4302,4102,430+1.25%4,500--1.74%--
09/082,4102,4102,4002,4000%4,100--3.11%--
09/072,3902,4102,3802,400+1.27%5,600--3.26%--
09/042,4002,4002,3702,370-2.07%7,300--4.74%--
09/032,4002,4302,3802,420+0.41%9,200--2.97%--
09/022,4702,4702,3902,410-2.82%10,200--3.52%--
09/012,4902,4902,4802,480-0.8%4,700--0.96%--
08/312,5002,5802,4702,500+0.81%13,600--0.28%--
08/282,5102,5102,4802,480-0.4%5,400--1.2%--