株価チャート

2009/07/23～2010/01/26

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
201310/1, 株式分割 1→100
2010
01/261691691691690%100-0%--
01/251691691691690%4,900-0%--
01/22164169164169+3.05%500--0.59%--
01/201561641521640%600--3.53%--
01/15154164154164+2.5%500--4.09%--
01/13160160160160-4.76%200--6.43%--
01/121681681681680%200--2.33%--
01/08168168160168+2.44%600--2.33%--
01/07164164164164-0.91%100--5.2%--
01/06163166163166+1.41%200--4.34%--
01/05163163163163-2.28%900--5.12%--
01/04160167160167+1.83%200--2.91%--
2009
12/30164164164164-1.8%100--4.09%--
12/29164170163167-4.02%2,400--1.76%--
12/251741801741740%6,700-+2.96%--
12/24170174168174+3.02%1,700-+3.57%--
12/21169169160169-0.06%8,200-+1.14%--
12/18156169153169-0.24%2,000-+1.2%--
12/16170170169169-0.35%900-+1.44%--
12/15167170164170+0.83%800-+1.19%--
12/14166169166169+0.36%300-+0.36%--
12/11166170166168-2.33%1,300-0%--
12/10172172172172-6.52%200-+2.38%--
12/09184184184184+2.22%100-+8.88%--
12/08178180178180-1.1%300-+6.51%--
12/07176182176182-2.67%900-+7.69%--
12/04178187178187+5.06%700-+10.65%--
12/03175178175178+2.89%700-+5.33%--
12/02170173170173-0.29%700-+1.76%--
12/01165174152174-0.06%3,600-+2.06%--
11/30173174165174-5.14%1,700-+1.52%--
11/27187187167183-2.09%7,700-+6.4%--
11/26179187179187+11.98%4,900-+8.66%--
11/25149167149167+12.01%6,800--2.97%--
11/24146149140149+0.4%6,600--13.87%--
11/20142149138148+3.06%2,300--14.71%--
11/19133144133144-1.37%1,500--18.18%--
11/18140146130146-1.35%1,400--17.51%--
11/17146148144148+2.78%800--17.32%--
11/16146146136144-2.64%600--20.44%--
11/13148154148148-11.91%19,100--19.18%--
11/12172172156168-3.51%1,600--9.24%--
11/111741741741740%100--6.95%--
11/10174174174174+2.35%100--6.95%--
11/09161170161170-2.3%1,200--9.57%--
11/05160174158174-1.14%11,200--8.42%--
11/04180180172176-3.3%1,600--7.85%--
11/02182182182182-3.19%100--5.7%--
10/30188188188188-0.53%200--3.09%--
10/29183189183189-2.07%500--2.58%--
10/27189195181193+3.76%1,600--1.03%--
10/261861861861860%4,400--5.1%--
10/23186186186186-1.06%200--5.58%--
10/221881881881880%100--5.05%--
10/21188188188188-0.53%100--5.53%--
10/20189189189189+0.53%100--5.5%--
10/191881881881880%200--6.47%--
10/161881881881880%200--6.47%--
10/15189189188188+2.73%300--7.39%--
10/14185185180183-2.92%1,600--10.29%--
10/13189189189189+0.21%100--8.05%--
10/09188188188188-2.54%100--8.69%--
10/08193193193193+2.66%200--7.21%--
10/05188188188188-4.08%1,000--10.05%--
10/02198198196196-3.45%500--6.67%--
09/282032032032030%400--3.79%--
09/25195203195203+4.1%4,500--4.25%--
09/24203203195195-2.5%300--8.45%--
09/18200200200200-3.38%1,400--6.54%--
09/14206207200207+0.49%600--3.72%--
09/11204210200206-1.9%2,900--4.19%--
09/10210210210210+1.45%100--3.23%--
09/08207207207207-1.43%100--4.61%--
09/072102102102100%500--3.67%--
09/04211211210210-0.47%300--4.11%--
09/03211211211211-3.21%100--4.09%--
08/28215218212218+1.4%4,400--1.36%--
08/27207215207215+3.81%3,900--3.15%--
08/25207207207207+0.98%800--7.13%--
08/24214214205205-0.44%2,800--8.44%--
08/21206206201206-1.44%1,200--8.85%--
08/19217220209209-3.46%600--7.93%--
08/18211217211217-1.5%500--5.04%--
08/17214220203220+2.81%3,500--4.02%--
08/14220220214214-4.34%2,500--7.04%--
08/13224224224224-0.13%500--3.25%--
08/12220224220224+2.24%700--3.53%--
08/11211219211219+3.74%500--6.05%--
08/10211211211211-5.38%1,100--9.83%--
08/072172232172230%300--5.51%--
08/06220225220223-1.76%700--5.91%--
08/05222227221227+2.25%1,200--4.62%--
08/04224227222222+0.45%600--6.72%--
08/03220229220221-1.78%1,100--7.53%--
07/31213225210225-4.86%11,700--6.25%--
07/30233237233237+1.72%1,100--1.87%--
07/29233233233233+0.04%500--3.53%--
07/282452452322320%2,700--3.97%--
07/27231235231232+0.61%1,300--3.97%--
07/23231231225231-2.53%1,700--4.94%--