株価チャート

2009/09/16～2010/02/17

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
20157/1, 株式併合 5→1
2010
02/17480495480495+4.21%259,600-+2.91%--
02/16465475460475+4.4%227,200--1.66%--
02/15430455430455+4.6%141,600--6.38%--
02/12440440430435-1.14%105,200--10.86%--
02/10445445425440-2.22%379,200--10.39%--
02/09455460450450-1.1%89,200--8.72%--
02/084504604504550%74,200--7.89%--
02/05450460450455-3.19%74,800--8.08%--
02/04470470460470+1.08%81,200--5.24%--
02/034654754604650%112,600--6.25%--
02/02470475460465+1.09%74,400--6.06%--
02/01475475450460-1.08%161,400--7.07%--
01/294654704604650%79,600--6.06%--
01/28465475460465+1.09%137,800--6.06%--
01/27460470460460-1.08%122,200--6.88%--
01/26480485465465-3.13%153,200--5.87%--
01/254754854654800%154,400--2.83%--
01/22480490475480-3.03%286,600--2.83%--
01/21490505485495-1.98%307,800-+0.41%--
01/20525525505505-1.94%132,000-+2.64%--
01/19535535510515-2.83%186,800-+5.1%--
01/18530535525530-2.75%151,000-+8.83%--
01/15555555530545-1.8%277,400-+12.14%--
01/14555570550555+0.91%388,400-+14.67%--
01/13535570530550+0.92%693,600-+14.35%--
01/12535550530545-0.91%347,200-+14.26%--
01/08530550520550+7.84%559,400-+16.53%--
01/075205305005100%559,400-+9.44%--
01/06485520480510+6.25%714,400-+10.63%--
01/05480490475480+2.13%154,400-+5.03%--
01/04480480465470-1.05%56,400-+3.52%--
2009
12/30490495475475-2.06%225,600-+5.32%--
12/29470490470485+4.3%239,600-+8.26%--
12/28470475465465+1.09%101,200-+4.73%--
12/254604804554600%238,000-+4.55%--
12/24460465455460+1.1%76,800-+5.02%--
12/22470470455455-2.15%101,800-+4.84%--
12/21450470450465+3.33%117,600-+7.39%--
12/18445455440450-1.1%316,600-+4.17%--
12/17455465455455-2.15%75,400-+5.08%--
12/164704754554650%85,600-+7.39%--
12/15475475460465-1.06%97,600-+7.14%--
12/144754804554700%145,200-+8.29%--
12/11450470435470+5.62%226,600-+8.05%--
12/10450465445445-2.2%170,600-+2.3%--
12/09475485455455-7.14%214,000-+4.12%--
12/084854904754900%171,000-+11.87%--
12/07510515490490+1.03%393,600-+11.87%--
12/04450490450485+7.78%483,200-+10.73%--
12/03415455415450+8.43%330,200-+2.74%--
12/02405420400415+1.22%179,800--5.68%--
12/01400410395410+3.8%168,000--7.45%--
11/30400410395395-1.25%149,600--11.63%--
11/273904103904000%192,000--11.31%--
11/264054103954000%141,600--12.09%--
11/25385400385400+1.27%89,400--12.85%--
11/24395400385395+2.6%89,600--14.69%--
11/20375395375385+2.67%114,400--17.74%--
11/19385390375375-5.06%188,600--20.55%--
11/18395400380395+5.33%285,000--17.19%--
11/17415425375375-9.64%395,800--22.2%--
11/16450455415415-7.78%224,600--14.96%--
11/13455465450450-3.23%175,200--8.35%--
11/12475475460465-2.11%103,600--5.68%--
11/114804804704750%82,000--4.04%--
11/10485490475475+1.06%124,600--4.04%--
11/09480485470470-3.09%78,800--5.24%--
11/064904954754850%141,000--2.41%--
11/054804904754850%67,200--2.81%--
11/04490490485485-1.02%44,600--3.19%--
11/02470490470490+1.03%106,800--2.39%--
10/30495495485485+1.04%87,400--3.77%--
10/29475480470480-2.04%135,200--5.33%--
10/28495495485490-1.01%91,000--3.92%--
10/27495495490495-1%69,000--3.7%--
10/265005054955000%101,800--3.1%--
10/235005054955000%156,400--3.66%--
10/22490505490500+1.01%129,400--4.21%--
10/21500505495495-2.94%123,400--6.07%--
10/205255255055100%197,200--4.14%--
10/19500515495510+2%148,200--5.03%--
10/165005054955000%83,200--7.75%--
10/155105104955000%191,800--8.93%--
10/14510510490500-1.96%154,600--9.91%--
10/13530535510510-3.77%319,600--9.25%--
10/09500530495530+6%357,400--6.69%--
10/08480500475500+4.17%350,600--12.74%--
10/07475485455480-6.8%819,000--16.96%--
10/06505515500515+5.1%109,200--12.12%--
10/054905054854900%88,200--17.23%--
10/02480490475490-2.97%211,200--17.92%--
10/01520525500505-3.81%173,000--15.97%--
09/30530530515525-0.94%113,600--13.22%--
09/29520530515530+1.92%145,400--12.83%--
09/28520520505520-3.7%255,800--14.89%--
09/25545555535540-1.82%232,200--12.05%--
09/24550560540550-3.51%292,400--10.71%--
09/18570570550570-1.72%237,400--7.92%--
09/17560580560580+3.57%240,200--6.6%--
09/16575580560560-2.61%274,000--9.97%--