株価チャート

2009/08/11～2010/01/08

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
201610/1, 株式併合 10→1
2010
01/082,4402,4402,4002,4200%614,800-+7.22%--
01/072,4202,4402,4002,420+1.26%993,500-+7.8%--
01/062,3402,4002,3102,390+3.46%913,100-+7.13%--
01/052,3402,3602,3002,3100%861,800-+4.24%--
01/042,2802,3102,2602,310+1.76%372,300-+4.67%--
2009
12/302,3002,3102,2702,270-1.3%254,300-+3.28%--
12/292,3002,3402,2702,3000%670,300-+5.02%--
12/282,2602,3002,2502,300+2.68%651,700-+5.41%--
12/252,2402,2502,2302,240-0.44%470,900-+3.08%--
12/242,2602,2702,2302,250+0.9%724,600-+3.78%--
12/222,1902,2402,1702,230+2.76%837,900-+3%--
12/212,1802,1802,1602,1700%260,300-+0.28%--
12/182,1602,1902,1402,170-1.81%758,000-+0.18%--
12/172,1802,2302,1702,210+1.84%842,500-+1.84%--
12/162,2102,2302,1502,170-1.36%848,000--0.18%--
12/152,1802,2102,1602,200-1.35%850,300-+0.87%--
12/142,2202,2302,1902,230-0.45%452,600-+1.97%--
12/112,1902,2402,1702,240+3.23%947,400-+2.1%--
12/102,2202,2502,1502,170-3.13%938,100--1.36%--
12/092,2702,2702,2202,240-2.18%686,400-+1.27%--
12/082,3002,3102,2602,290-1.72%878,800-+3.34%--
12/072,3302,3602,3002,330+3.1%1,080,000-+4.86%--
12/042,2002,2602,1702,260+3.2%1,072,300-+1.57%--
12/032,1302,2002,1302,190+3.79%972,400--1.88%--
12/022,1302,1602,1002,110-0.94%684,500--5.93%--
12/012,0402,1302,0102,130+3.4%752,100--5.84%--
11/302,0402,0702,0302,060+2.49%703,600--9.57%--
11/272,0302,0602,0102,010-3.83%564,400--12.65%--
11/262,0802,1402,0702,090-0.48%907,500--10.15%--
11/252,0702,1202,0602,100+1.45%811,300--10.6%--
11/242,1602,2202,0602,070-0.96%1,666,400--12.66%--
11/202,0202,0902,0202,090+0.97%1,087,500--12.59%--
11/192,1202,1202,0202,070-1.9%1,191,200--14.25%--
11/182,1702,1902,1002,110-3.65%676,800--13.35%--
11/172,2102,2402,1702,1900%641,600--10.83%--
11/162,2702,2702,1802,190-1.79%670,200--11.48%--
11/132,2602,2702,2202,230-2.19%625,300--10.48%--
11/122,3002,3302,2802,280-1.3%593,000--8.98%--
11/112,3302,3402,2902,310-1.28%445,400--8%--
11/102,3902,4002,3302,340-0.43%717,500--6.92%--
11/092,3702,3802,3302,350-1.67%586,400--6.67%--
11/062,4202,4202,3702,390-0.83%841,100--5.27%--
11/052,4202,4602,3802,410-1.63%641,800--4.59%--
11/042,3802,4702,3602,450+3.81%928,600--3.2%--
11/022,3402,3802,3302,360-3.28%538,100--6.9%--
10/302,4502,4602,4202,440+1.67%457,800--4.2%--
10/292,3702,4102,3602,400-0.83%983,100--6.25%--
10/282,4702,4802,4102,420-2.02%522,200--6.06%--
10/272,5302,5502,4702,470-4.26%666,300--4.78%--
10/262,5502,6002,5302,580+1.18%456,600--1.11%--
10/232,6402,6502,5502,550-2.67%810,400--2.52%--
10/222,6302,6602,5902,620-1.13%609,000--0.19%--
10/212,6302,6802,6002,6500%503,600-+0.61%--
10/202,6402,6602,6202,650+1.15%583,000-+0.23%--
10/192,5502,6302,5002,620+0.38%802,900--1.17%--
10/162,6402,6602,5702,610-1.88%559,900--1.88%--
10/152,6502,6802,6302,660+2.31%672,900--0.26%--
10/142,6402,6502,5502,600-1.52%723,000--2.62%--
10/132,6602,7002,6402,6400%715,600--1.42%--
10/092,6502,6802,6202,640+1.54%1,044,000--1.57%--
10/082,5802,6502,5302,600+0.39%931,100--3.27%--
10/072,5302,6402,5202,590+6.58%1,098,600--4%--
10/062,4002,4402,3902,430+2.1%1,025,500--10.23%--
10/052,4202,4302,3602,380-2.46%744,500--12.56%--
10/022,4102,4502,3902,440-1.21%761,100--10.95%--
10/012,5102,5602,4502,470-0.4%1,030,300--10.12%--
09/302,5002,5202,4502,480-1.98%596,700--9.95%--
09/292,5802,6002,5002,530-0.78%690,500--8.23%--
09/282,6302,6302,5302,550-4.14%744,800--7.68%--
09/252,6502,6902,6402,660-3.97%916,400--3.76%--
09/242,7802,8202,7502,770-0.72%783,600-+0.22%--
09/182,8302,8402,7502,790-3.13%873,400-+1.09%--
09/172,8802,9102,8402,880+1.77%885,600-+4.35%--
09/162,7702,8702,7702,830+2.54%855,600-+2.8%--
09/152,7702,8102,7302,760-0.36%475,200-+0.47%--
09/142,8502,8502,7502,770-2.81%540,600-+1.02%--
09/112,9102,9102,8202,850-2.06%1,052,400-+4.17%--
09/102,8602,9202,8502,910+3.19%999,100-+6.79%--
09/092,8402,8902,8002,820-0.7%1,281,700-+3.98%--
09/082,8302,8402,8002,840+1.79%612,800-+5.11%--
09/072,7902,8002,7602,790+1.82%464,900-+3.68%--
09/042,8602,8902,7202,740-2.14%1,537,200-+2.05%--
09/032,7602,8302,7502,800+2.94%1,305,900-+4.56%--
09/022,7202,7402,7002,720-2.86%1,013,600-+1.91%--
09/012,8002,8402,7602,800-1.41%963,900-+5.11%--
08/312,9002,9302,7802,840+0.35%1,612,300-+6.81%--
08/282,8102,8702,8102,830+1.07%1,591,400-+6.63%--
08/272,8002,8202,7402,800-0.71%1,593,500-+5.74%--
08/262,6802,8202,6802,820+6.42%2,733,000-+6.66%--
08/252,6002,6602,6002,650+1.15%787,800-+0.38%--
08/242,6302,6402,6002,620+2.34%841,200--0.87%--
08/212,6402,6602,5302,560-3.76%1,197,300--3.1%--
08/202,6302,6702,6102,660+2.31%874,500-+0.64%--
08/192,6602,6802,5902,600-2.26%752,800--1.4%--
08/182,6202,6702,6102,660-0.37%885,000-+1.1%--
08/172,7502,8002,6602,670-3.61%1,680,500-+1.91%--
08/142,7202,7702,7102,770+2.21%1,373,700-+5.97%--
08/132,7302,7402,7002,710+1.12%1,417,000-+4.03%--
08/122,6202,7002,6102,680+1.9%1,682,200-+3.12%--
08/112,6202,6302,6002,630+0.38%598,800-+1.23%--