株価チャート

2009/08/19～2010/01/19

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
201810/1, 株式併合 10→1
2010
01/19580590570580-3.33%8,100-+0.87%--
01/186106105906000%6,900-+4.53%--
01/15580610580600+3.45%7,800-+4.35%--
01/145805805705800%2,000-+0.87%--
01/135805905705800%1,800-+0.69%--
01/125805905805800%1,400-+0.87%--
01/08560590560580+5.45%3,800-+1.4%--
01/07560560550550-1.79%2,100--3.17%--
01/065605605505600%1,900--1.06%--
01/055505705505600%3,700--0.18%--
01/04560570560560-1.75%1,300-+0.36%--
2009
12/305705705605700%1,600-+3.07%--
12/295806005705700%1,200-+4.01%--
12/28570580560570+1.79%1,500-+4.78%--
12/255605705505600%3,800-+3.7%--
12/24560570550560-3.45%4,700-+4.48%--
12/225805805505800%2,100-+8.82%--
12/21560580560580+1.75%700-+9.23%--
12/18570580560570-3.39%1,400-+7.75%--
12/17560590560590+3.51%1,100-+11.74%--
12/165605705605700%2,700-+8.37%--
12/15580580570570-1.72%2,100-+8.37%--
12/14580590570580-1.69%2,300-+10.69%--
12/11580590570590+1.72%1,200-+13.03%--
12/10590590580580+1.75%1,000-+11.54%--
12/09580600560570-6.56%6,400-+10.04%--
12/086206205906100%4,200-+18.22%--
12/076306406106100%13,800-+18.68%--
12/04560610520610+12.96%26,000-+19.61%--
12/03510560510540+8%6,900-+6.3%--
12/024805204805000%8,500--1.77%--
12/01480500470500+4.17%2,400--2.15%--
11/30460480460480+6.67%1,400--6.61%--
11/27450460450450-4.26%3,600--12.96%--
11/26450470450470+6.82%1,900--9.96%--
11/25450450430440-2.22%4,700--16.19%--
11/24460460430450-4.26%10,300--15.09%--
11/20500500460470+2.17%3,300--12.15%--
11/194505104304600%9,300--14.81%--
11/18480490450460-8%5,400--15.75%--
11/17520520490500-5.66%5,400--9.42%--
11/165305605105300%6,300--4.68%--
11/13540540530530-1.85%2,800--5.02%--
11/125405405405400%1,500--3.4%--
11/11550550540540-3.57%2,400--3.4%--
11/10540560540560+5.66%2,000-+0.18%--
11/09540540520530-1.85%1,300--5.36%--
11/065305405205400%4,000--4.26%--
11/05520540510540+3.85%2,300--5.26%--
11/04540540520520-1.89%4,100--9.25%--
11/02530550520530-1.85%4,200--8.46%--
10/30550550540540+1.89%1,400--8.01%--
10/29550550530530-3.64%4,100--10.77%--
10/28560560540550-1.79%3,800--8.33%--
10/275505605405600%6,000--7.89%--
10/26570570550560-1.75%2,100--8.79%--
10/23560590560570+1.79%6,900--7.92%--
10/225605605505600%4,200--10.4%--
10/215705705605600%4,400--11.67%--
10/205705705605600%2,300--12.77%--
10/19570570560560-3.45%7,200--14.11%--
10/16600600580580-3.33%2,000--12.25%--
10/156106105906000%7,000--10.45%--
10/14590600580600-1.64%10,300--11.5%--
10/13600610600610+3.39%6,200--11.21%--
10/09590620580590+1.72%21,600--15.59%--
10/08580590570580+1.75%5,800--18.65%--
10/07540570540570+7.55%10,500--21.49%--
10/06560560510530-1.85%20,600--28.57%--
10/05560590530540-6.9%9,000--28.1%--
10/02600600540580-7.94%35,000--23.58%--
10/01690690620630-8.7%33,700--17.54%--
09/30640700630690+9.52%14,700--9.92%--
09/29670680630630-5.97%9,300--17.86%--
09/28710710670670-6.94%8,000--12.76%--
09/25710720690720+1.41%3,000--6.37%--
09/24700730700710+1.43%7,400--7.31%--
09/18720720670700-5.41%15,100--8.26%--
09/17700760690740+5.71%35,600--2.63%--
09/167007006807000%8,400--7.41%--
09/15720720680700-2.78%16,200--7.16%--
09/14740750700720-6.49%23,200--4.26%--
09/11780780750770-1.28%14,800-+2.94%--
09/10790790760780-2.5%21,900-+5.26%--
09/09820840800800+1.27%21,500-+8.99%--
09/087908007507900%21,900-+8.82%--
09/07830830790790-1.25%20,300-+9.87%--
09/04840840780800-4.76%42,800-+12.2%--
09/03910930820840-6.67%34,700-+19.15%--
09/02880900870900-5.26%55,900-+29.5%--
09/019201,060920950+4.4%329,400-+39.3%--
08/319501,020870910-5.21%154,900-+36.23%--
08/28770970750960+26.32%281,500-+46.12%--
08/27750780730760+2.7%40,300-+18.01%--
08/26680830680740+7.25%128,100-+16.17%--
08/25700700680690-1.43%7,800-+9.18%--
08/24710710690700-1.41%13,500-+11.46%--
08/21670720660710+7.58%44,500-+13.96%--
08/20680680660660-2.94%4,400-+6.8%--
08/19650680650680+4.62%11,100-+10.75%--