株価チャート

2009/08/31～2010/01/29

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
20141/1, 株式分割 1→100
2010
01/29353356340341-1.45%80,000--4.35%--
01/28339349335346+1.92%100,100--2.95%--
01/27350364335339-3.97%171,200--5.04%--
01/26363377353353-2.89%249,900--1.4%--
01/25340376337364+9.16%484,900-+1.25%--
01/22330334320333+0.76%103,400--7.5%--
01/21336336327331-0.75%85,500--8.95%--
01/20338341329333-2.63%133,600--8.77%--
01/19348349335342-1.72%123,100--6.81%--
01/18350354345348-2.11%106,000--5.43%--
01/153533583503560%100,300--3.4%--
01/14354361354356-0.7%83,400--3.13%--
01/13359364354358-0.14%122,000--2.45%--
01/12365367355359-3.89%117,600--2.05%--
01/08363374360373+2.75%113,400-+2.47%--
01/07359368355363+1.11%116,200-+0.55%--
01/06360364359359-0.83%96,300-0%--
01/05366370360362-1.76%149,800-+1.12%--
01/04375379365369-0.14%91,800-+3.51%--
2009
12/30375385360369-1.99%242,800-+4.24%--
12/29390395372377-1.83%337,000-+6.96%--
12/28368388364384+4.21%323,000-+10.2%--
12/25360378360368+1.38%281,600-+6.67%--
12/24363365357363+2.54%104,300-+6.14%--
12/22361369354354-0.84%200,700-+4.12%--
12/21361370356357-2.06%266,800-+5.31%--
12/18365376353365+2.1%422,600-+7.52%--
12/17367379350357-4.67%517,600-+5.31%--
12/16395402371375-5.19%692,500-+11.13%--
12/15407415391395-2.11%679,600-+17.91%--
12/14384409384404+5.49%749,400-+21.17%--
12/11401408371383-2.05%916,100-+15.91%--
12/10376412364391+4.97%1,920,900-+18.33%--
12/09343381339372+9.25%1,252,400-+13.41%--
12/08338347335341+1.79%293,000-+3.5%--
12/07340348332335-0.15%261,300-+0.75%--
12/04338350331335+0.3%294,600-0%--
12/03314348312334+6.54%884,300--0.89%--
12/02311324304314+0.8%294,000--7.79%--
12/01315321302311-2.05%318,600--9.33%--
11/30320335312318-0.78%405,300--8.5%--
11/27302341299320+4.75%864,500--9.09%--
11/26313318302306-3.48%256,200--14.66%--
11/25341348313317-2.47%846,700--13.52%--
11/24301325296325+10.22%424,900--12.77%--
11/20290304278294+1.87%272,100--21.7%--
11/19291294278289-3.28%313,600--23.95%--
11/18318325289299-4.84%298,000--21.78%--
11/17337354307314-3.38%444,600--18.02%--
11/16367369325325-10.34%444,700--14.7%--
11/13374392356363+2.4%1,676,300--4.35%--
11/12330354326354+12.74%404,700--5.09%--
11/11336340310314-5.28%332,500--14.67%--
11/10330341323332-1.04%324,000--8.93%--
11/09326344312335-0.89%865,900--7.46%--
11/06373374329338-8.03%575,000--5.85%--
11/05355381347368+2.51%976,400-+3.81%--
11/04386387354359-8.89%973,500-+3.02%--
11/02393400380394-2.84%520,100-+15.4%--
10/304174244034050%613,400-+21.99%--
10/29396424392405+0.25%1,207,700-+25%--
10/28394406380404+3.46%1,107,100-+28.25%--
10/27406419382391-3.22%1,254,800-+28.03%--
10/26418438373404+0.5%2,214,500-+35.86%--
10/23422434402402-9.06%2,232,100-+39.41%--
10/22482519442442-8.31%1,493,700-+58.24%--
10/21492555476482-4.84%2,820,100-+79%--
10/20503506466506+8.58%1,698,500-+96.89%--
10/19466466466466+9.39%81,600-+90.98%--
10/16406426406426+10.36%1,116,900-+83.62%--
10/15345386333386+11.4%1,443,100-+73.87%--
10/14324352320347+11.06%1,323,800-+61.92%--
10/13312312312312+10.64%61,300-+50.72%--
10/09270282258282+11.9%976,400-+39.6%--
10/08225252224252+13.51%187,200-+27.27%--
10/07225229217222-1.11%147,500-+13.27%--
10/06230237217225-2.18%267,200-+15.72%--
10/05263270230230-11.73%301,600-+18.91%--
10/02265275235260-0.91%993,800-+36.13%--
10/01262262262262+12.91%94,500-+39.57%--
09/30232232232232+14.82%278,500-+25.62%--
09/29202202202202+10.96%320,900-+10.6%--
09/281821831781820%56,800--0.33%--
09/25188188181182-2.25%63,000--0.33%--
09/24182187180187+3.67%73,800-+1.97%--
09/18181181176180+1.64%35,400--1.64%--
09/17181182177177-1.23%39,200--3.22%--
09/16178180177179+1.7%21,800--2.02%--
09/15179180175176-1.78%45,100--4.18%--
09/14183184178180-1.27%85,100--2.45%--
09/11183183179182+0.61%54,700--1.73%--
09/10181183181181+0.28%39,000--2.32%--
09/09181182180180-0.93%13,600--2.59%--
09/08180182180182+0.94%16,500--1.68%--
09/07178183178180+0.67%15,200--3.12%--
09/04181183179179-1%35,000--3.76%--
09/03181183181181-0.39%22,000--3.32%--
09/02187187181182-1.89%42,200--2.94%--
09/01182186181185+0.05%34,000--1.6%--
08/31183188182185+1.71%27,900--1.65%--