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
20138/1, 株式分割 1→100
2010
01/291,3151,3471,3001,300-0.84%583,600--11.14%--
01/281,3901,3991,2841,311-5.68%1,134,700--10.76%--
01/271,4041,4191,3861,3900%412,000--5.51%--
01/261,3941,4181,3851,390-0.22%636,900--5.38%--
01/251,4441,4641,3851,393-10.36%1,658,600--5.17%--
01/221,6151,6301,5301,554-6.1%1,421,800-+5.71%--
01/211,6181,6701,5931,655+2.99%510,700-+13.28%--
01/201,6651,6901,5821,607-2.07%738,500-+10.9%--
01/191,7111,7491,6301,641-5.69%1,023,500-+13.09%--
01/181,7271,7771,7031,740+3.57%1,477,200-+19.42%--
01/151,6201,6931,6011,680+8.04%2,026,200-+14.99%--
01/141,4401,5551,4281,555+9.05%1,080,000-+5.93%--
01/131,4381,4551,4201,426-1.99%315,700--3.65%--
01/121,4451,4901,4341,455+0.21%476,600--2.94%--
01/081,4051,4701,4041,452+4.39%789,100--4.22%--
01/071,4211,4251,3911,391-2.25%359,700--9.26%--
01/061,4561,4761,4131,423-1.93%547,900--8.19%--
01/051,4001,4581,3821,451+4.69%653,900--7.28%--
01/041,3871,3921,3691,386+1.69%201,000--12.33%--
2009
12/301,3901,3941,3611,363-1.59%338,000--14.65%--
12/291,3821,4161,3751,385+0.29%420,300--14.29%--
12/281,3721,4161,3721,381-0.14%489,500--15.69%--
12/251,4191,4301,3731,383-3.22%602,400--16.49%--
12/241,4201,4651,4141,429-0.49%495,700--14.64%--
12/221,4831,4971,4201,436-0.49%940,100--14.93%--
12/211,3531,4451,3451,443+6.42%1,004,600--15.37%--
12/181,3311,3681,3211,356+0.59%564,700--21.57%--
12/171,3811,4031,3361,348-2.46%591,800--23.5%--
12/161,4401,4411,3701,382-2.68%780,700--22.97%--
12/151,3751,4201,3411,420+6.37%1,169,700--22.02%--
12/141,3421,4081,2901,335-1.98%1,627,300--27.72%--
12/111,5681,5951,3591,362-17.9%3,502,500--27.51%--
12/101,7401,7571,6251,659-6.54%1,197,000--13.23%--
12/091,8411,8441,7751,775-4.31%614,000--8.17%--
12/081,8321,8801,8151,855+0.43%357,400--4.82%--
12/071,8791,9201,8311,847-0.43%329,200--6.05%--
12/041,9101,9171,8471,855-2.21%317,300--6.41%--
12/031,9191,9381,8721,897+0.11%347,900--5.15%--
12/021,8651,9511,8631,895+0.8%447,900--6%--
12/011,8201,9011,8201,880+3.58%396,900--7.62%--
11/301,8371,8451,8071,815+2.02%163,000--11.76%--
11/271,8051,8401,7521,779-4.61%371,300--14.31%--
11/261,7801,9281,7561,865+4.48%427,000--11.15%--
11/251,8141,8391,7501,785-3.2%403,700--15.84%--
11/241,9611,9811,8141,844-4.36%486,800--14.15%--
11/201,8021,9601,8021,928+5.24%640,300--11.15%--
11/191,8291,8651,7351,832+0.11%654,400--16.39%--
11/181,7381,8301,6551,830+3.51%836,500--17.49%--
11/171,8811,9051,7561,768-5.2%495,400--21.18%--
11/162,0502,0781,8651,865-9.02%549,200--17.91%--
11/132,1712,1852,0202,050-6.18%346,300--10.68%--
11/122,1452,2172,1272,185+2.44%447,900--5.53%--
11/112,0582,1572,0562,133+2.89%253,600--8.1%--
11/102,1502,1502,0452,073+0.14%267,500--10.84%--
11/092,1012,1272,0662,070-2.54%245,400--11.35%--
11/062,2022,2392,1242,124-3.23%327,800--9.54%--
11/052,1902,2102,1462,195+1.25%297,000--7.19%--
11/042,1872,2292,1452,168-1%272,700--8.79%--
11/022,2002,2302,1772,190-3.52%309,200--8.29%--
10/302,2732,2982,2502,270+0.89%143,300--5.61%--
10/292,2502,3092,2452,250-2.17%342,100--7.1%--
10/282,3002,3202,2832,300-0.52%272,700--5.66%--
10/272,3502,3802,3122,312-2.65%213,700--5.67%--
10/262,3752,4182,3402,375-1.66%240,200--3.57%--
10/232,3502,4682,3222,415+5.46%715,100--2.38%--
10/222,3662,3662,2782,290-3.29%560,900--7.85%--
10/212,4162,4372,3612,368-2.03%334,600--5.36%--
10/202,4452,4592,3902,417-0.78%146,800--3.86%--
10/192,3812,4382,3602,436+1.5%76,800--3.37%--
10/162,4542,4682,3802,400-2.4%209,800--4.8%--
10/152,5302,5502,4432,459-1.91%250,800--2.5%--
10/142,5002,5202,4802,507+1.7%154,300--0.48%--
10/132,4762,5242,4602,465-0.4%131,800--1.99%--
10/092,4472,5002,4462,475+1.52%130,400--1.67%--
10/082,4712,5492,4362,438-2.52%395,500--3.25%--
10/072,3792,5192,3532,501+4.95%309,400--0.87%--
10/062,3042,3832,2782,383+5.72%207,000--5.59%--
10/052,3342,3672,2362,254-2.72%224,100--10.94%--
10/022,3212,3762,3152,317-3.5%223,100--8.99%--
10/012,4972,5202,4002,401-5.36%209,400--6.1%--
09/302,4612,5442,4232,537+1.89%226,400--1.01%--
09/292,4912,5102,4712,490+1.59%90,800--2.85%--
09/282,5772,5812,4512,451-6.34%293,000--4.44%--
09/252,6842,7292,6092,617-2.79%300,700-+1.79%--
09/242,6532,7302,6332,692+1.28%320,800-+4.67%--
09/182,5762,6702,5602,658+1.64%353,200-+3.42%--
09/172,6232,6552,5912,615+0.5%226,700-+1.63%--
09/162,6882,6882,5912,602-2.36%257,300-+0.81%--
09/152,7192,7252,6202,665-1.26%266,700-+2.94%--
09/142,7102,7372,6612,699-0.15%338,900-+4.01%--
09/112,6652,7382,6102,703+0.86%637,400-+4.04%--
09/102,5792,6972,5632,680+4.08%642,000-+3.08%--
09/092,4882,5752,4542,575+5.1%403,700--1.08%--
09/082,4302,4502,3822,450+1.45%171,600--6.09%--
09/072,4302,4372,3702,415+1.05%173,100--7.86%--
09/042,4112,4472,3622,390-0.71%296,000--9.3%--
09/032,4902,5162,4032,407-3.68%437,400--9.2%--
09/022,5482,5642,4972,499-2.72%245,500--6.26%--
09/012,4852,5752,4802,569+2.97%215,700--4%--
08/312,5262,5592,4902,495-1.38%196,400--7.04%--