株価チャート

2009/08/27～2010/01/28

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
20188/1, 株式分割 1→3
20138/1, 株式分割 1→100
2010
01/28190195190195+2.27%7,800-0%--
01/27187191187191-4.03%10,200--2.22%--
01/26200200195199-0.67%5,700-+1.88%--
01/252002032002000%7,800-+2.56%--
01/22197202197200-1.8%3,000-+2.56%--
01/21198208195204+3.21%28,800-+4.44%--
01/20192197190197+2.78%10,200-+1.72%--
01/19193193192192-2.37%9,900--1.03%--
01/18197199196197-0.67%5,700-+1.37%--
01/15189198189198+4.76%13,200-+2.06%--
01/14195195189189-0.53%3,000--2.58%--
01/13195197190190-2.56%6,900--2.06%--
01/12192195192195+0.86%2,100-+1.04%--
01/08191193190193-1.69%12,300-+0.17%--
01/06197197197197-1.67%3,600-+1.9%--
01/05200200200200+1.69%300-+4.17%--
01/04200203197197-1.67%9,900-+2.97%--
2009
12/302002001912000%5,400-+4.71%--
12/29200200200200-0.33%300-+5.26%--
12/28191202191201+2.91%21,300-+6.17%--
12/25193198192195+2.63%5,700-+3.72%--
12/24189190185190-0.35%4,200-+1.06%--
12/22184191184191+3.81%3,000-+1.96%--
12/21188188183184-3.67%1,800--1.78%--
12/18191191191191+0.53%300-+1.42%--
12/17191191183190+1.25%11,700-+0.89%--
12/16190190187187-2.26%2,100--0.35%--
12/15193193187192-2.38%15,600-+1.95%--
12/14197197193196-1.51%5,400-+4.43%--
12/11198199197199+0.67%900-+6.03%--
12/10195198195198+4.21%9,900-+5.32%--
12/09192192190190-1.04%600-+1.06%--
12/081921931891920%4,500-+2.13%--
12/07195195192192+1.05%7,200-+1.59%--
12/041921931881900%9,300-+0.53%--
12/03186193186190+2.15%5,400-0%--
12/02184186184186+1.09%900--2.62%--
12/01183184179184+0.73%3,600--4.17%--
11/30177183177183+1.48%4,500--5.35%--
11/27179183179180-3.23%3,000--7.69%--
11/261861861861860%600--6.06%--
11/25183186182186+4.3%3,000--6.53%--
11/24180180178178-0.93%6,000--10.83%--
11/20177180177180+2.66%10,500--10.45%--
11/19183183174175-6.07%15,300--13.2%--
11/18183187178187+5.66%32,400--8.05%--
11/17186186177177-8.46%26,100--12.97%--
11/16190193182193-2.69%30,600--5.39%--
11/13200200198198-2.3%900--2.78%--
11/12187203186203+8.17%17,100-0%--
11/11185190184188-0.18%6,300--7.1%--
11/10188192185188+0.36%28,500--7.39%--
11/09196196186187-4.26%24,000--7.72%--
11/06199199194196-0.51%6,000--3.61%--
11/051972021971970%5,100--2.64%--
11/04195197194197+0.85%6,900--2.64%--
11/02200202195195-3.31%8,100--3.47%--
10/30203203197202-0.82%15,300--0.17%--
10/29206206200203-1.77%12,900-+0.66%--
10/28205207200207-1.43%32,100-+2.48%--
10/27217217207210-2.78%23,700-+3.96%--
10/26214221210216+1.25%46,200-+7.46%--
10/23225229212213-9.99%83,400-+6.14%--
10/22260277227237-2.6%242,700-+18.5%--
10/21243243243243+7.35%21,000-+22.28%--
10/20217227217227+7.94%75,300-+15.06%--
10/19206210203210+2.44%13,800-+7.14%--
10/16200205198205+6.77%17,700-+5.13%--
10/15193193189192-0.69%3,900--1.54%--
10/14195195193193-2.52%1,500--0.85%--
10/13198198198198-0.83%300-+1.71%--
10/09190200187200+7.14%10,800-+2.56%--
10/081831871831870%1,200--4.27%--
10/07185187183187+0.9%6,900--4.27%--
10/06185185185185-1.77%600--5.61%--
10/05188188188188-0.88%1,500--3.91%--
10/02187190183190+1.24%10,500--3.06%--
10/01189190188188-2.09%7,500--4.74%--
09/301891931891920%2,400--2.71%--
09/29191192188192+1.77%3,600--2.71%--
09/28191191188188-4.24%15,900--4.4%--
09/25197197193197-0.84%8,700--0.17%--
09/24203203192198-2.46%18,000-+0.68%--
09/18205205200203-2.09%16,200-+3.21%--
09/17201208201208+3.66%8,700-+5.41%--
09/16202205200200+0.17%28,500-+1.69%--
09/15207209198200-0.83%25,800-+1.52%--
09/14198202198202+0.83%22,500-+2.37%--
09/11193200189200+2.56%13,800-+1.52%--
09/10193195193195+0.86%1,500--1.02%--
09/091921951921930%2,100--1.86%--
09/08194194190193-1.19%2,700--1.86%--
09/07196196196196+1.21%2,400--1.18%--
09/04200200193193-3.33%6,000--1.86%--
09/032052052002000%3,600-+1.52%--
09/02200207200200+0.84%11,400-+1.52%--
09/01197198197198+0.34%4,200-+0.68%--
08/31195198195198+0.85%2,700-+0.85%--
08/28194196194196+2.8%19,500--0.51%--
08/27192192191191-3.05%4,500--3.21%--