株価チャート

2009/04/09～2010/01/08

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
01/08385385385385-0.77%1,000--1.03%--
01/07388388388388-3%2,000--0.77%--
01/05399400399400+0.25%15,000-+2.04%--
2009
12/30399399399399+2.31%1,000-+1.79%--
12/29380390380390+1.04%4,000--0.76%--
12/25386386386386-0.26%1,000--2.03%--
12/223873873873870%1,000--2.03%--
12/15387387387387-0.51%11,000--2.52%--
12/14380389371389+2.37%8,000--2.51%--
12/10380380380380-1.04%1,000--5.24%--
12/083943943843840%6,000--4.71%--
12/073843843843840%3,000--4.95%--
12/04372384372384+3.78%4,000--5.19%--
12/023803803703700%2,000--8.87%--
11/273703703703700%1,000--9.31%--
11/26370370370370+1.37%1,000--9.54%--
11/25365365365365-4.7%3,000--11.19%--
11/17384384383383-0.26%3,000--7.26%--
11/16384384384384+0.26%1,000--7.47%--
11/13405405383383-6.59%12,000--8.15%--
11/12390410390410+2.5%2,000--1.91%--
11/10400400400400-0.74%3,000--4.53%--
11/05403403403403-2.18%6,000--4.05%--
11/04417417412412-3.96%2,000--2.14%--
11/02417429412429-0.23%3,000-+1.9%--
10/30430430430430+3.86%1,000-+2.14%--
10/29414414414414-1.19%1,000--1.66%--
10/284194194194190%1,000--0.48%--
10/26419419419419+0.72%1,000--0.71%--
10/23416416416416+0.24%1,000--1.42%--
10/22415415415415-3.49%10,000--1.89%--
10/204304304304300%1,000-+1.42%--
10/164304304304300%1,000-+1.65%--
10/154304304304300%8,000-+1.65%--
10/14420430420430+4.12%4,000-+1.65%--
10/094134134134130%1,000--2.36%--
10/074134134134130%3,000--2.59%--
10/06413413413413+0.98%2,000--2.36%--
10/024244244094090%3,000--3.54%--
09/254104104094090%3,000--3.54%--
09/24409409409409-2.39%1,000--3.76%--
09/17429429419419-2.33%5,000--1.64%--
09/164294294294290%2,000-+0.7%--
09/154294294294290%5,000-+0.7%--
09/11429429429429+1.9%1,000-+0.7%--
09/10421421421421-1.17%1,000--1.41%--
09/04421426421426+1.19%6,000--0.47%--
09/03421421421421-1.86%1,000--1.86%--
09/01429429429429+2.14%1,000-0%--
08/26420420420420-0.24%2,000--2.33%--
08/19421421421421-2.77%1,000--2.09%--
08/144334334334330%9,000-+0.46%--
08/11415433415433+3.1%3,000-+0.7%--
08/10420420420420-4.55%2,000--2.33%--
08/054404404404400%11,000-+2.33%--
08/04425440425440+4.76%2,000-+2.56%--
07/314204304204200%3,000--1.87%--
07/30420420420420-2.33%1,000--1.87%--
07/23430430430430+0.7%2,000-+0.47%--
07/15427427427427-0.7%10,000--0.23%--
07/14420430415430+4.88%4,000-+0.47%--
07/08410410410410-1.2%1,000--3.98%--
07/06417417415415-3.26%3,000--2.58%--
07/03429429429429-0.23%3,000-+0.7%--
07/024294304294300%2,000-+1.42%--
06/294304304254300%3,000-+1.9%--
06/24426430426430+0.94%3,000-+2.63%--
06/23426426426426-1.16%1,000-+2.16%--
06/22431431431431-3.15%1,000-+3.86%--
06/174454454454450%2,000-+8.01%--
06/164454454454450%7,000-+9.07%--
06/15436445436445+2.3%3,000-+9.88%--
06/12435435435435-1.14%1,000-+8.21%--
06/11440440440440+2.33%1,000-+10%--
06/104304304304300%1,000-+8.59%--
06/094304304304300%1,000-+9.41%--
06/08430430430430+3.37%1,000-+10.26%--
06/03416416416416-2.35%1,000-+7.49%--
06/024264264264260%1,000-+10.65%--
06/01426426426426+4.67%1,000-+11.52%--
05/29407407407407+0.49%2,000-+7.39%--
05/27405405405405-5.81%2,000-+7.71%--
05/264304304304300%2,000-+15.28%--
05/254304304304300%1,000-+16.53%--
05/21430430430430+7.5%2,000-+17.49%--
05/18400400400400+1.01%1,000-+10.5%--
05/153963963963960%8,000-+10%--
05/14400400396396+2.86%2,000-+10.61%--
05/12385385385385+2.67%1,000-+8.15%--
05/113753753753750%5,000-+5.63%--
05/07440440375375+1.35%2,000-+5.93%--
05/013703703703700%4,000-+4.52%--
04/30370370370370+4.23%1,000-+4.82%--
04/27355355355355-2.47%1,000-+0.57%--
04/24364364364364-0.55%1,000-+3.12%--
04/23366366366366-0.81%1,000-+3.68%--
04/15369369369369-0.27%11,000-+4.24%--
04/14360370360370+3.35%2,000-+4.52%--
04/13348358348358+2.87%2,000-+1.13%--
04/09350350348348-1.69%7,000--1.97%--