株価チャート

2009/09/01～2010/02/01

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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2010
02/01725725706715-1.89%104,000--7.98%--
01/29738738728729-2.02%109,600--6.45%--
01/28744754731744+1.71%96,800--4.65%--
01/27736743731731-1.68%108,800--6.25%--
01/26756771744744-2.94%192,800--4.65%--
01/25763769755766-2.23%180,000--1.89%--
01/22789789779784-2.18%129,600-+0.48%--
01/21788806781801+0.16%109,600-+2.86%--
01/20810810794800+0.31%118,400-+2.96%--
01/19821821791798-2%120,800-+3.04%--
01/18810814800814-1.21%78,400-+5.41%--
01/15833833819824-0.3%100,000-+6.98%--
01/14809826808826+2.16%128,000-+7.72%--
01/13814821803809-2.12%137,600-+6%--
01/12825829813826+0.15%176,000-+8.72%--
01/08799825799825+4.43%282,400-+9.13%--
01/07778795778790+0.64%123,200-+5.05%--
01/06795795779785+0.32%131,200-+4.81%--
01/05774800769783+2.79%192,000-+5.03%--
01/04766769760761-0.65%39,200-+2.59%--
2009
12/30770770746766+0.82%138,400-+3.69%--
12/29751773750760+0.5%170,400-+3.12%--
12/28745759745756+1.51%70,400-+2.89%--
12/25755756744745-1%71,200-+1.5%--
12/24756758745753+0.17%108,800-+2.8%--
12/22758759750751+0.67%116,800-+2.77%--
12/21745748741746+0.17%52,000-+2.09%--
12/18740750736745-1%92,000-+1.92%--
12/17750760749753-0.17%66,400-+2.8%--
12/16751760750754+0.5%75,200-+2.83%--
12/15764764748750-0.33%76,800-+2.32%--
12/147637637437530%81,600-+2.52%--
12/11738756735753+3.26%144,800-+2.38%--
12/10723740721729-0.85%74,400--0.99%--
12/09750750733735-3.45%144,000--0.68%--
12/08748766744761+1.16%188,800-+2.59%--
12/07756756744753+2.21%136,000-+1.01%--
12/04728740721736-0.84%112,000--1.44%--
12/03734743725743+2.77%91,200--1%--
12/02714731711723-0.52%111,200--4.18%--
12/01705726704726+2.11%93,600--4.44%--
11/30684711684711+4.98%114,400--6.9%--
11/27674691663678-3.04%105,600--11.9%--
11/26708708696699-1.24%49,600--9.84%--
11/25704709694708+1.62%60,800--9.41%--
11/24736738696696-3.8%134,400--11.42%--
11/20711731706724+0.52%86,400--8.62%--
11/19706723694720+1.41%164,800--9.66%--
11/18716728710710-2.41%92,000--11.47%--
11/17748748723728-2.68%91,200--9.85%--
11/16756756735748-0.99%77,600--7.94%--
11/13751761748755-0.33%68,000--7.36%--
11/12768769755758-1.46%95,200--7.4%--
11/11773775768769-0.65%33,600--6.36%--
11/10780784771774+0.65%118,400--6.1%--
11/09774774761769-0.49%48,000--7.04%--
11/06786786770773-0.48%78,400--7.04%--
11/05810813766776-5.48%192,800--6.92%--
11/04811830795821+2.82%91,200--1.88%--
11/02813813786799-2.59%63,200--4.57%--
10/30824824811820+1.86%56,000--2.38%--
10/29805808795805-2.72%152,800--4.51%--
10/28839840825828-1.49%160,800--2.19%--
10/27850856838840-1.9%106,400--0.94%--
10/26835859835856+1.78%89,600-+0.85%--
10/23831845825841+0.9%69,600--0.91%--
10/22834835825834-0.45%62,400--2.03%--
10/21831838829838-0.45%64,000--1.82%--
10/20841850836841+0.15%92,800--1.61%--
10/19846846830840-0.74%70,400--1.98%--
10/168508568418460%58,400--1.48%--
10/15843846836846+0.89%52,000--1.71%--
10/14853853831839-0.15%79,200--2.7%--
10/13844848838840+0.3%70,400--2.78%--
10/09825840825838+0.75%51,200--3.29%--
10/08841841824831-0.6%79,200--4.34%--
10/07821836818836+0.3%93,600--4.1%--
10/06835848830834+0.6%72,800--4.71%--
10/05836845823829-1.92%117,600--5.61%--
10/02846854833845-3.01%126,400--4.2%--
10/01865881840871+2.05%225,600--1.55%--
09/30839855839854+1.04%105,600--3.75%--
09/29851851833845+1.2%123,200--4.95%--
09/28863863816835-4.02%121,600--6.39%--
09/25874879868870-2.93%45,600--2.68%--
09/24873896873896+1.99%108,000-+0.03%--
09/18871879868879+0.72%76,000--1.93%--
09/17866880865873+0.87%74,400--2.73%--
09/16874879865865-0.72%71,200--3.67%--
09/15883893869871+0.14%51,200--3.09%--
09/14891891866870-2.52%89,600--3.33%--
09/11900900886893-0.7%115,200--1.05%--
09/10888904888899+1.55%72,000--0.25%--
09/09885890879885-0.7%76,800--1.67%--
09/08880893878891+0.28%75,200--0.97%--
09/07878891874889+1.86%72,800--1.14%--
09/04878888871873-0.99%83,200--2.84%--
09/03891895878881-1.54%72,800--1.87%--
09/02893901889895-2.59%142,400--0.22%--
09/01898921898919+1.1%66,400-+2.54%--