株価チャート

2009/08/21～2010/01/21

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
201710/1, 株式併合 10→1
2010
01/21760780760780+1.3%10,000-+20.37%--
01/20800800770770-1.28%5,000-+20.5%--
01/19810820770780-2.5%8,300-+23.81%--
01/18800810760800-2.44%16,600-+29.03%--
01/15850860810820-2.38%34,400-+34.43%--
01/14730840730840+16.67%47,300-+40%--
01/137007406807200%17,900-+22.45%--
01/12700720680720+2.86%20,300-+23.71%--
01/08630700620700+11.11%22,800-+21.74%--
01/076206306206300%8,800-+10.92%--
01/06620630610630+3.28%7,600-+11.7%--
01/056206206106100%9,800-+8.93%--
01/04600630600610-1.61%3,700-+9.71%--
2009
12/30620640620620-1.59%12,600-+12.32%--
12/296306306206300%11,200-+14.75%--
12/28620640620630+3.28%19,600-+15.38%--
12/25600650570610+8.93%45,500-+12.34%--
12/24540560530560+5.66%17,600-+3.51%--
12/225305405305300%9,300--2.03%--
12/21530540520530-1.85%8,800--2.39%--
12/18530540530540+1.89%7,000--0.92%--
12/175305405205300%10,100--3.28%--
12/16520540520530-1.85%8,800--3.81%--
12/155405505405400%10,000--2.53%--
12/14550550530540-1.82%3,500--2.88%--
12/11550550550550+1.85%3,100--1.79%--
12/105305505305400%2,700--4.26%--
12/09540550540540-1.82%1,100--4.93%--
12/08560560550550-1.79%6,700--3.85%--
12/07570580550560+1.82%11,700--2.95%--
12/04560560550550-1.79%6,500--5.34%--
12/035605805605600%14,200--4.44%--
12/02530560530560+5.66%7,300--5.25%--
12/015405405305300%3,100--11.07%--
11/30520540510530+3.92%6,800--12.11%--
11/275105104905100%18,600--16.26%--
11/26520530510510-3.77%5,800--17.21%--
11/255805905305300%15,000--15.06%--
11/24550560530530-7.02%12,300--15.87%--
11/20530570530570+3.64%12,600--10.38%--
11/195605605405500%5,600--14.2%--
11/18570580530550-3.51%5,100--14.86%--
11/175705705505700%4,100--12.58%--
11/16580580560570-1.72%11,000--13.24%--
11/13600600560580-4.92%13,700--12.39%--
11/126206206006100%9,300--8.41%--
11/116106206006100%4,600--8.68%--
11/10600610600610+1.67%10,900--8.96%--
11/09610620600600-4.76%8,900--10.71%--
11/06640650630630-1.56%10,200--6.8%--
11/05650660640640-1.54%3,200--5.74%--
11/046506606406500%3,300--4.55%--
11/02660660640650-2.99%5,800--4.83%--
10/30670680660670+1.52%4,900--2.33%--
10/29670670650660-2.94%4,100--4.07%--
10/28680690670680+1.49%3,200--1.45%--
10/27700700670670-4.29%3,700--3.18%--
10/266807006807000%6,400-+0.86%--
10/23690700690700+2.94%10,200-+0.72%--
10/22680690680680-1.45%9,300--2.44%--
10/216906906806900%3,900--1.57%--
10/20700700690690-1.43%3,000--1.99%--
10/19700700680700+2.94%3,700--1.13%--
10/16680700680680-1.45%2,500--4.36%--
10/15690710690690+1.47%2,700--3.63%--
10/14700700680680-1.45%1,300--5.56%--
10/13700700680690-1.43%8,200--4.83%--
10/097007006807000%3,800--4.11%--
10/08670700660700+4.48%2,800--4.63%--
10/076606906606700%3,100--9.21%--
10/06650670650670+1.52%4,300--10.07%--
10/056406606406600%7,900--12.23%--
10/02680680640660-4.35%11,500--13.04%--
10/01700710680690-1.43%4,200--10.04%--
09/307007006907000%4,200--9.21%--
09/29710710690700+1.45%2,500--9.56%--
09/28720720690690-4.17%7,500--11.31%--
09/257407407107200%10,600--7.93%--
09/247207307207200%2,900--8.16%--
09/187207307107200%5,200--8.4%--
09/17720740720720-1.37%6,700--8.75%--
09/167407407207300%6,800--7.83%--
09/15750750720730-2.67%7,600--7.94%--
09/14750760740750-2.6%10,100--5.78%--
09/11770770770770-1.28%4,600--3.39%--
09/107807807707800%2,700--2.26%--
09/097807907807800%2,100--2.26%--
09/08790790760780-1.27%9,300--2.26%--
09/077907907807900%3,200--1%--
09/04810810790790-2.47%4,500--1%--
09/038108108108100%1,900-+1.38%--
09/028108107808100%6,500-+1.5%--
09/018108308108100%5,800-+1.63%--
08/31850850810810-3.57%8,600-+1.76%--
08/28860860840840+1.2%13,600-+5.79%--
08/27850850820830-1.19%4,800-+4.8%--
08/26880880840840-2.33%15,800-+6.33%--
08/25820900810860+7.5%56,700-+9.28%--
08/24800800790800+2.56%7,900-+2.17%--
08/21790800780780-2.5%5,300--0.13%--