株価チャート

2009/08/28～2010/01/29

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
01/29321325307315-5.69%7,300--18.39%--
01/28342343320334-2.05%8,700--14.14%--
01/27344355340341-11.66%23,500--12.79%--
01/263903913863860%11,200--1.78%--
01/253853903853860%7,600--1.78%--
01/22388388384386-0.52%7,500--1.78%--
01/21383388382388+1.57%7,300--1.02%--
01/20381382381382+0.79%2,700--2.3%--
01/19377381377379+0.26%5,400--2.82%--
01/18379379377378-0.26%4,100--3.08%--
01/153773803763790%5,600--2.57%--
01/14385385376379-1.3%7,500--2.32%--
01/13388389384384-1.29%4,600--0.52%--
01/12388390387389+0.26%6,100-+1.3%--
01/08391393388388-1.52%4,400-+1.57%--
01/07398400390394-1.5%6,400-+3.41%--
01/06410410388400-3.15%13,200-+5.82%--
01/05411413411413+0.49%1,300-+9.84%--
01/04414414409411+0.24%4,300-+10.19%--
2009
12/304084104074100%2,700-+10.81%--
12/29407410405410+0.74%4,000-+11.72%--
12/28402407402407+1.24%4,600-+12.12%--
12/25400402398402+0.5%4,200-+11.98%--
12/24403403398400+0.5%2,600-+12.36%--
12/22401404398398-0.5%5,400-+12.75%--
12/21394400391400+2.83%3,200-+14.29%--
12/18386389385389+1.3%900-+12.43%--
12/17386390381384-0.26%1,400-+11.63%--
12/16380385378385+1.85%3,100-+12.57%--
12/15370378369378+2.72%1,400-+11.18%--
12/14377380368368+0.82%2,900-+8.55%--
12/113663663633650%2,500-+8.31%--
12/10369370365365-1.08%2,600-+8.63%--
12/09359369356369+4.83%3,300-+10.15%--
12/08349358348352+0.86%2,300-+5.71%--
12/07348349345349+2.65%2,100-+5.12%--
12/04347347340340-1.45%800-+2.41%--
12/03348348344345+1.47%1,000-+3.92%--
12/02343346340340-0.87%1,100-+2.72%--
12/01342343342343+2.39%1,200-+3.63%--
11/30332335331335+0.9%800-+1.21%--
11/27342342332332-3.21%1,300-+0.3%--
11/26333343333343+0.29%1,100-+3.94%--
11/25327342327342+6.21%1,200-+3.64%--
11/24320330320322+1.9%600--2.13%--
11/20320320316316-0.94%600--3.95%--
11/19316319316319+0.95%400--3.04%--
11/18316316316316-0.94%300--3.95%--
11/17325325316319-2.45%1,400--3.04%--
11/16316327316327+3.15%200--0.61%--
11/13320320311317-0.94%2,900--3.35%--
11/12343343310320-6.71%12,800--2.44%--
11/11336343335343+1.78%5,100-+4.57%--
11/10339339337337-0.59%2,000-+3.06%--
11/093393393393390%100-+3.99%--
11/06335339335339+1.19%500-+3.99%--
11/05339339330335+0.3%1,100-+3.08%--
11/04333334333334+2.45%500-+2.77%--
11/02330330326326-1.21%500-+0.31%--
10/30334334330330-1.2%300-+1.54%--
10/29336336334334-0.3%300-+2.77%--
10/283373373353350%300-+2.76%--
10/27333336333335+0.6%1,700-+3.08%--
10/26329334329333-0.6%900-+2.15%--
10/233303353303350%500-+3.08%--
10/22335335335335+2.76%500-+3.08%--
10/203333333263260%1,600-+0.31%--
10/19324326324326+0.62%400-+0.31%--
10/16334334324324-1.22%1,100--0.61%--
10/15323330322328+2.82%900-+0.31%--
10/143203203193190%1,700--3.04%--
10/13317319315319+1.27%300--3.92%--
10/09314315308315+0.32%900--5.41%--
10/083143143133140%800--6.27%--
10/07305314305314+1.95%1,400--6.27%--
10/06308312308308-0.65%1,200--8.33%--
10/05315317310310-2.21%1,600--8.01%--
10/02316317311317-3.06%2,100--6.21%--
10/01332332327327-0.91%900--3.25%--
09/30330330330330+2.8%400--2.37%--
09/29324324321321-0.93%600--4.75%--
09/28335335321324-2.7%3,000--3.86%--
09/25334334331333-1.77%1,000--1.48%--
09/24333339333339+1.8%300-+0.3%--
09/18334334333333-1.77%600--1.48%--
09/17335339335339+1.8%1,200-+0.3%--
09/16340340332333-2.06%1,400--1.48%--
09/15330340329340+3.66%1,400-+0.59%--
09/14330330328328+0.31%800--2.67%--
09/11325328324327+0.62%1,000--2.97%--
09/10333333325325-2.4%2,500--3.56%--
09/09349349325333-2.06%12,400--1.19%--
09/08370370330340-5.82%28,000-+0.89%--
09/07359369351361-1.1%3,700-+7.12%--
09/04383383350365-7.59%3,800-+8.96%--
09/03395395395395+9.72%2,700-+18.62%--
09/02348360348360+3.75%3,300-+9.09%--
09/01337347337347+3.58%2,200-+5.79%--
08/31333336333335+0.6%1,400-+2.45%--
08/28339339330333+0.91%900-+2.15%--