株価チャート

2009/08/24～2010/01/22

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 5→1
2010
01/222,0052,0201,9852,020-2.18%693,400-+1.2%--
01/212,0452,0752,0202,0650%478,200-+3.72%--
01/202,0702,0952,0652,065+0.24%450,000-+4.08%--
01/192,1152,1152,0452,060-2.14%427,000-+4.36%--
01/182,0952,1352,0752,105-0.24%808,200-+7.12%--
01/152,0952,1152,0752,110+1.44%820,800-+7.82%--
01/142,0452,0952,0452,080+1.96%967,400-+6.67%--
01/132,0352,0552,0152,040-0.97%489,800-+5.1%--
01/122,0252,0702,0202,060+1.23%585,600-+6.68%--
01/082,0252,0602,0052,035+1.24%830,400-+6.1%--
01/072,0402,0401,9902,010-1.23%685,600-+5.57%--
01/062,0552,0552,0102,035-0.97%705,600-+7.67%--
01/052,0652,0952,0402,055+1.48%1,084,200-+9.89%--
01/042,0152,0402,0002,025+1.76%334,400-+9.34%--
2009
12/302,0152,0201,9751,990-0.5%472,000-+8.33%--
12/292,0152,0401,9802,0000%809,000-+9.77%--
12/281,9702,0401,9702,000+1.78%820,000-+10.56%--
12/251,9701,9901,9551,965+1.03%655,400-+9.41%--
12/241,9451,9701,9301,945+1.57%689,200-+9.02%--
12/221,8801,9201,8751,915+2.96%714,200-+7.71%--
12/211,8601,8851,8401,860-0.27%294,200-+4.97%--
12/181,8301,8651,8101,865+1.91%683,200-+5.43%--
12/171,8601,8901,8301,830-2.4%788,800-+3.51%--
12/161,9051,9151,8751,875-1.06%594,600-+5.63%--
12/151,8751,9051,8701,895-0.26%575,400-+6.52%--
12/141,9101,9201,8551,900+0.8%687,000-+6.74%--
12/111,8301,8951,8101,885+4.43%1,173,800-+5.84%--
12/101,8201,8551,8001,805-1.9%856,000-+1.29%--
12/091,8751,8751,8401,840-3.41%775,000-+3.02%--
12/081,8901,9151,8651,905-1.8%1,218,800-+6.37%--
12/071,9151,9551,8851,940+5.43%1,627,000-+8.02%--
12/041,7951,8501,7751,840+1.66%887,000-+2.34%--
12/031,7501,8251,7451,810+4.93%1,144,800-+0.22%--
12/021,6901,7401,6851,725+1.77%692,200--5.12%--
12/011,6401,7051,6251,695+2.73%952,000--7.68%--
11/301,5851,6601,5751,650+7.49%1,351,000--10.96%--
11/271,5551,5651,5201,535-4.36%745,800--18%--
11/261,6051,6351,5851,605-3.02%926,600--15.26%--
11/251,5901,6701,5601,655+3.12%1,047,400--13.58%--
11/241,6901,6951,5801,605-3.89%864,600--16.97%--
11/201,6351,6801,6251,670-0.6%735,800--14.4%--
11/191,6801,6901,6351,6800%905,600--14.37%--
11/181,7651,7901,6751,680-5.35%936,400--14.81%--
11/171,7751,8151,7551,775-0.28%860,000--10.53%--
11/161,7801,8001,7501,780-0.28%834,000--10.55%--
11/131,8051,8301,7551,785-2.46%1,318,800--10.53%--
11/121,9952,0001,7801,830-9.41%3,738,400--8.41%--
11/112,0202,0801,9902,020+2.28%1,489,200-+1.15%--
11/101,9602,0351,9601,975+3.13%1,044,000--0.5%--
11/091,8951,9201,8851,915-0.78%444,600--3.19%--
11/061,9301,9601,9101,930+1.85%641,800--2.33%--
11/051,9101,9351,8751,895-1.3%819,200--4.2%--
11/041,9301,9651,9101,920-1.79%1,153,000--3.08%--
11/021,9701,9751,9051,955-3.93%1,037,600--1.41%--
10/302,0302,0552,0052,035+2.01%490,000-+2.47%--
10/291,9652,0351,9601,995-2.21%890,200-+0.4%--
10/282,0952,1052,0152,040-3.32%1,005,200-+2.51%--
10/272,1502,1652,0852,110-2.76%862,200-+5.87%--
10/262,1252,2152,1252,170+2.12%1,500,000-+8.94%--
10/232,1202,1502,1052,125+0.71%832,800-+6.84%--
10/222,0752,1352,0702,110+0.48%764,400-+6.14%--
10/212,1102,1152,0752,100-1.18%594,000-+5.47%--
10/202,1552,1652,1052,125+0.71%1,118,200-+6.52%--
10/192,0452,1302,0352,110+3.43%2,398,200-+5.76%--
10/161,9802,0601,9602,040+4.35%1,711,400-+2.2%--
10/151,9651,9801,9451,955+1.3%484,400--2.15%--
10/141,9501,9551,9051,930-2.28%593,400--3.5%--
10/131,9852,0101,9601,975+2.07%772,800--1.45%--
10/091,9051,9501,8801,935+2.38%975,400--3.59%--
10/081,8751,9201,8351,890+1.07%618,200--6.16%--
10/071,8051,9001,8051,870+3.89%1,068,000--7.52%--
10/061,7501,8151,7401,800+4.65%1,031,600--11.42%--
10/051,8001,8151,6851,720-4.71%1,083,000--15.93%--
10/021,7951,8201,7751,805-3.48%803,400--12.59%--
10/011,9551,9651,8351,870-5.32%1,383,600--9.97%--
09/301,9501,9851,9501,975+0.77%811,200--5.37%--
09/291,9651,9801,9401,960-0.51%828,600--6.31%--
09/282,0002,0001,9551,970-3.43%712,000--5.97%--
09/252,0502,0802,0202,040-0.97%698,800--2.35%--
09/242,0552,1052,0302,060+0.24%994,200--1.1%--
09/182,0652,0701,9952,055-2.84%1,331,600--0.92%--
09/172,1002,1202,0702,115+0.95%834,800-+2.27%--
09/162,1202,1252,0652,095-0.24%993,400-+2%--
09/152,1202,1352,0752,100+0.72%868,600-+2.94%--
09/142,1702,1702,0752,085-5.01%1,307,400-+2.91%--
09/112,2352,2902,1902,195+0.23%4,067,400-+9.2%--
09/102,1252,2002,1152,190+3.06%1,851,400-+10.33%--
09/092,1352,1552,0952,125-1.39%1,110,400-+8.42%--
09/082,0802,1652,0602,155+3.36%1,605,600-+11.31%--
09/072,0202,0952,0202,085+4.25%1,178,200-+8.99%--
09/042,0252,0401,9852,000-1.23%712,200-+5.6%--
09/032,0402,0702,0102,025-1.22%1,082,400-+7.94%--
09/022,0702,0852,0352,050-3.53%1,129,600-+10.51%--
09/012,0902,1402,0602,125+1.92%1,048,200-+15.8%--
08/312,1252,1652,0452,085-1.88%906,200-+15.07%--
08/282,1502,1652,1052,125-0.7%1,201,600-+18.65%--
08/272,1552,1652,1052,140-2.28%1,446,400-+20.97%--
08/262,1252,2202,1102,190+4.29%2,919,600-+25.5%--
08/252,1002,1402,0852,100-1.64%1,315,000-+22.09%--
08/242,1552,1702,1002,135+2.15%2,159,800-+25.81%--