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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2010
02/02630648628648+3.85%628,500--7.03%--
02/01628632614624-5.45%1,055,000--10.86%--
01/29642666634660+4.43%1,333,500--5.98%--
01/28662670620632-2.17%1,349,000--9.84%--
01/27662666646646-3.29%467,500--8.11%--
01/26680692668668-2.05%505,500--5.11%--
01/25686690676682-0.87%395,000--2.99%--
01/22686692680688-3.37%689,000--1.99%--
01/21700712692712+1.71%591,000-+1.57%--
01/20720722696700-1.41%435,500-+0.29%--
01/19730730708710-1.93%381,500-+2.01%--
01/18724728718724-1.9%420,500-+4.47%--
01/15738746732738-1.07%473,500-+6.96%--
01/14754756742746+0.27%565,500-+8.59%--
01/13746758742744-1.33%385,500-+9.09%--
01/12746764738754+2.17%865,000-+11.54%--
01/08730738728738+1.65%670,500-+10.15%--
01/07720730718726+1.68%485,000-+9.34%--
01/06718720706714+1.42%834,500-+8.51%--
01/05702716698704+1.73%519,500-+8.14%--
01/04686698686692+0.58%234,500-+7.12%--
2009
12/30704704686688-1.71%361,500-+7.33%--
12/29710710700700-0.85%358,000-+10.06%--
12/28700712698706+2.02%540,000-+11.89%--
12/25706708690692-1.7%510,000-+10.72%--
12/24678706678704+5.07%1,131,000-+13.55%--
12/22666676660670+1.82%514,000-+8.94%--
12/21668668658658-1.79%285,500-+7.69%--
12/186666726566700%459,000-+10.2%--
12/17654672654670+2.13%561,000-+10.74%--
12/166586666446560%433,500-+8.97%--
12/15650662648656+0.61%244,000-+9.33%--
12/14668668640652+0.31%597,000-+9.03%--
12/11630654626650+3.5%777,000-+8.88%--
12/10630640620628-1.88%644,500-+5.55%--
12/09644648636640-2.74%487,000-+7.74%--
12/08642660640658+1.23%814,000-+10.96%--
12/07638654632650+5.18%847,500-+9.8%--
12/04610620610618+1.31%1,089,500-+4.57%--
12/03596614594610+3.04%904,500-+3.21%--
12/02586598582592-0.67%717,500-0%--
12/01564596558596+4.93%689,500-+0.17%--
11/30570574560568+2.53%671,500--4.86%--
11/27560562550554-2.81%600,500--7.82%--
11/26558574558570+0.35%377,000--5.79%--
11/25576580560568+2.16%746,000--6.73%--
11/24576586554556-3.14%538,500--9.15%--
11/20550576550574+2.5%1,071,000--6.82%--
11/19564568552560-2.78%851,500--9.68%--
11/18570582568576+1.05%922,500--7.54%--
11/17574578568570-1.04%423,500--9.09%--
11/16580582566576-1.03%489,000--8.57%--
11/13594594574582-1.69%896,000--8.06%--
11/12602608588592-1.33%500,000--6.77%--
11/11604606598600-0.99%522,500--5.51%--
11/106106146026060%397,500--4.42%--
11/09616616602606-1.3%482,000--4.42%--
11/06612614602614+1.99%699,000--3.31%--
11/05610620598602-1.31%561,000--5.35%--
11/04606618602610-0.33%678,500--4.54%--
11/02604616604612-3.16%612,000--4.52%--
10/30638650622632+0.64%939,000--1.86%--
10/29610628588628+0.64%1,195,000--2.94%--
10/28646648616624-3.11%500,000--4%--
10/27656656636644-2.42%541,500--1.53%--
10/26648660642660+2.17%531,500-+0.61%--
10/23672678646646-2.42%520,000--1.67%--
10/22662666650662-0.6%410,000-+0.46%--
10/21652666650666+1.22%313,500-+0.76%--
10/20666668654658+0.3%351,500--0.9%--
10/19644658642656+0.31%454,500--1.65%--
10/16662664650654-1.21%571,500--2.39%--
10/15658670652662+2.16%504,500--1.63%--
10/14662662636648-1.82%767,500--4%--
10/13656668654660+1.85%603,000--2.65%--
10/09650650638648+0.31%459,000--4.71%--
10/08642646624646+2.22%707,500--5.69%--
10/07602634600632+6.4%836,500--8.27%--
10/06596610586594+0.68%703,000--14.41%--
10/05596598582590-0.67%496,000--15.83%--
10/02598600582594-4.5%728,000--16.22%--
10/01640642616622-4.6%889,500--13.13%--
09/30646652636652-2.1%990,500--9.82%--
09/29670672660666+0.91%408,500--8.39%--
09/28678678648660-5.71%602,500--9.84%--
09/25708708692700-1.69%579,000--4.89%--
09/24714722702712+1.14%544,500--3.78%--
09/18710712678704-2.22%665,000--5.25%--
09/17708722706720+3.15%987,500--3.74%--
09/16700712692698+2.65%1,368,500--7.18%--
09/15696700676680-2.02%518,500--10.05%--
09/14706710684694-3.07%392,000--8.92%--
09/11730732708716-2.72%870,500--6.65%--
09/10722746722736+1.66%642,500--4.42%--
09/09732732718724-0.82%372,500--6.34%--
09/08736738722730-0.82%451,500--5.93%--
09/07708742706736+4.55%931,000--5.52%--
09/04730730700704-2.49%856,000--9.97%--
09/03720726712722-1.1%976,500--8.03%--
09/02732736724730-2.93%880,500--7.24%--