株価チャート

2009/09/02～2010/02/02

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
02/023493503433490%5,900--9.59%--
02/01349354343349-4.38%22,000--10.28%--
01/29380381355365-1.88%14,900--6.65%--
01/28370378368372-0.27%4,600--5.1%--
01/273783783733730%9,100--5.09%--
01/26381389371373-4.11%10,500--5.09%--
01/25377395377389+1.04%13,800--1.27%--
01/22380385370385-1.28%17,600--2.04%--
01/21384394381390+0.52%15,800--0.76%--
01/20391392381388-1.52%8,300--1.27%--
01/19388397380394-0.51%4,900-+0.25%--
01/18386398379396-0.5%8,700-+1.02%--
01/15397400395398-0.75%7,600-+1.79%--
01/14399407390401+0.5%9,800-+2.82%--
01/13391408391399+0.25%4,400-+2.57%--
01/12397398392398+0.25%13,600-+2.84%--
01/08398399393397-0.25%11,800-+3.12%--
01/07397399392398+1.79%7,000-+3.92%--
01/06390393388391+0.26%5,800-+2.62%--
01/05409409390390-1.76%9,400-+2.9%--
01/04403403394397+1.02%9,100-+5.31%--
2009
12/30387420387393+2.08%12,500-+5.08%--
12/29395395378385-2.04%13,300-+3.49%--
12/28394397386393-1.01%21,800-+6.5%--
12/25400400395397-1.98%21,400-+8.47%--
12/24419424403405-0.98%32,800-+11.57%--
12/22386428386409+5.96%37,600-+13.61%--
12/21395395384386-1.03%7,600-+8.12%--
12/18380390376390+0.52%13,900-+10.17%--
12/17389392373388+1.04%13,000-+10.23%--
12/16385385370384+1.32%19,900-+9.71%--
12/15379380375379-1.04%10,700-+8.91%--
12/14386390381383-3.28%15,100-+10.69%--
12/11382396367396+3.66%35,500-+15.12%--
12/10383405380382+1.33%61,700-+11.7%--
12/09364378364377+3.29%17,900-+11.21%--
12/08356370356365-1.62%16,800-+7.99%--
12/07375379368371+1.09%8,900-+10.09%--
12/04360369356367+2.23%14,300-+9.55%--
12/03350363350359+3.16%14,900-+7.49%--
12/02344350342348-0.29%14,200-+4.5%--
12/01342350341349+0.58%17,500-+4.8%--
11/30332347332347+2.97%10,700-+4.52%--
11/27344344336337-0.59%10,900-+1.81%--
11/26338340335339+1.8%13,100-+2.42%--
11/25333335328333+3.42%16,900-+0.6%--
11/24321326315322+1.9%19,200--2.72%--
11/20305317305316-2.77%9,500--4.53%--
11/19315325314325+1.56%12,100--1.81%--
11/18326333315320-1.84%14,300--3.32%--
11/17322333321326+0.31%5,900--1.51%--
11/16320335320325-0.31%5,100--1.81%--
11/13332332322326-0.31%5,800--1.51%--
11/12333334326327-2.68%7,400--0.91%--
11/11345345331336-1.75%4,900-+1.82%--
11/10345346336342+0.59%14,700-+3.95%--
11/09341341334340+1.19%6,500-+3.66%--
11/06324342323336+2.75%16,000-+2.75%--
11/05333334326327+0.31%6,900-0%--
11/04328332320326-2.1%6,100-0%--
11/02326334326333-1.77%8,300-+2.15%--
10/30338343337339+0.59%7,400-+3.99%--
10/293293413293370%9,000-+3.69%--
10/28344344336337-0.88%3,700-+3.69%--
10/27343343331340+0.29%24,400-+4.94%--
10/26329339329339+2.73%15,400-+4.95%--
10/23329332325330+2.17%12,900-+2.48%--
10/22324331321323-3%7,600-+0.31%--
10/213263333263330%3,000-+3.42%--
10/20331333330333+1.52%9,300-+3.42%--
10/19328328322328+1.23%5,900-+1.86%--
10/16325329323324+0.31%5,600-+0.62%--
10/15323326319323+1.57%6,300-+0.31%--
10/14321322309318-0.93%18,800--1.24%--
10/13333333313321-1.23%33,300--0.31%--
10/09323325318325+0.31%9,000-+0.93%--
10/08325326317324+1.25%6,300-+0.62%--
10/07319320314320+1.59%6,000--0.62%--
10/06309315309315+0.32%5,200--2.48%--
10/053133143093140%12,100--3.09%--
10/02313321313314-1.57%9,600--3.38%--
10/01326326318319-2.15%5,600--2.45%--
09/30321326321326+2.52%6,000--0.61%--
09/293233233163180%8,800--3.05%--
09/28323323314318-1.55%8,400--3.34%--
09/25332332318323-2.42%14,800--2.12%--
09/24316331316331+2.16%15,200-+0.3%--
09/18320324312324+1.25%12,100--2.11%--
09/17318324313320+0.95%13,400--3.61%--
09/16313329313317-0.31%7,200--4.8%--
09/15327327315318-1.24%12,900--4.5%--
09/14331332318322-1.23%14,100--3.59%--
09/11337337326326-0.61%21,800--2.69%--
09/10331336327328+0.61%12,400--2.38%--
09/09330330325326-1.21%8,200--2.98%--
09/08322335321330+2.17%4,600--2.08%--
09/07320324320323+0.94%2,800--4.15%--
09/04327327320320-0.31%13,300--5.33%--
09/03318324318321+0.63%8,900--5.03%--
09/02323323315319-1.85%23,900--5.9%--