株価チャート

2009/08/06～2010/01/05

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
20154/1, 株式分割 1→2
2010
01/05747747738743+1.3%604,400--2.24%--
01/04741742734734-0.27%161,400--3.61%--
2009
12/30736743736736-0.61%226,200--3.48%--
12/29746747739740-0.87%257,800--3.01%--
12/28745755740747+1.5%448,000--2.55%--
12/25750752735736-2.84%522,800--4.23%--
12/24749758748757+1.68%437,400--1.82%--
12/22764764742745-1.06%391,600--3.56%--
12/21737755737753+1.01%397,600--3.03%--
12/18755758736745-0.47%501,200--4.49%--
12/17743757741749-0.27%451,400--4.28%--
12/16750756744751+0.81%290,800--4.52%--
12/15748749737745-1.78%442,000--5.64%--
12/14753758746758-0.26%394,800--4.41%--
12/11779779760760-0.85%399,800--4.28%--
12/10791793763767-3.1%341,200--3.46%--
12/09775798755791+0.19%605,000--0.38%--
12/08786797786790-1.13%280,800--0.57%--
12/07806812795799+0.69%352,800-+0.69%--
12/04792794781793-0.38%311,800-+0.13%--
12/03792800780796+1.21%436,400-+0.63%--
12/02788793777787+1.16%339,800--0.32%--
12/01757779757778+1.83%369,200--0.83%--
11/30760764755764+1.87%281,400--2.12%--
11/27748761748750-1.77%483,800--3.41%--
11/26767771752763-0.65%1,026,000--1.42%--
11/25742774742768+2.13%752,400--0.39%--
11/24727764726752-7.33%1,530,600--2.08%--
11/20795812794812+0.43%498,400-+5.94%--
11/19783811783808+1.96%565,400-+6.18%--
11/18792813785793-0.88%574,200-+4.83%--
11/17820825795800-3.67%622,400-+6.32%--
11/16841841825830-1.78%690,400-+10.96%--
11/13824848819845+3.74%872,800-+13.88%--
11/12824828810815-1.99%568,200-+10.82%--
11/11845853826831-0.36%983,800-+13.84%--
11/10826845826834-0.77%827,800-+15.03%--
11/09824847821841+5.72%1,473,400-+16.74%--
11/06794808781795+5.02%1,734,200-+10.88%--
11/05756763749757-1.82%552,200-+5.87%--
11/04778785764771-0.84%535,000-+7.83%--
11/02757793752778+1.5%902,200-+8.89%--
10/30760778759766-1.1%1,377,400-+7.43%--
10/29757775757775+0.45%1,129,000-+8.63%--
10/28740781740771+2.32%1,916,200-+8.29%--
10/27742756738754+13.82%3,237,600-+5.98%--
10/26662668657662+0.08%789,800--6.89%--
10/23683683652662-3.22%1,558,800--7.48%--
10/22689693678684-0.8%516,000--4.94%--
10/21698700689689-1.36%300,800--4.44%--
10/20690700685699+2.34%361,400--3.66%--
10/19699704679683-2.08%573,400--6.12%--
10/16698698687697+1.09%329,600--4.52%--
10/15697701686690+0.36%384,400--5.68%--
10/14701704684687-1.65%453,400--6.4%--
10/13698710688699+1.23%738,800--5.22%--
10/09687695681690+1.77%503,800--6.76%--
10/08684689672678-0.8%456,200--8.87%--
10/07690697680684-0.8%505,800--8.5%--
10/06696699678689-0.93%555,800--8.13%--
10/05697714690696-1.56%798,400--7.51%--
10/02743745702707-7.16%922,200--6.3%--
10/01754765745761+1.53%554,400-+0.93%--
09/30741753735750-0.27%591,800--0.6%--
09/29749759744752+0.47%626,800--0.2%--
09/28745754741748-0.8%865,400--0.53%--
09/25763763748754-1.11%748,400-+0.4%--
09/24767772752763+0.59%866,000-+1.8%--
09/18755758743758+0.53%481,600-+1.47%--
09/17765768750754-0.07%358,400-+1.21%--
09/16761774753755-0.79%499,800-+1.55%--
09/15749768743761+2.29%588,000-+2.63%--
09/14754762741744-1.26%626,600-+0.47%--
09/11767768751753-2.33%894,200-+2.03%--
09/10762795748771+2.66%995,800-+4.61%--
09/09756756740751-0.6%647,200-+2.32%--
09/08750760746756+1.96%663,400-+3.49%--
09/07762770738741-1.85%935,400-+2.07%--
09/04769772749755-0.46%1,036,800-+4.43%--
09/03782782758759-2.51%624,400-+5.49%--
09/02774788766778-0.19%949,000-+8.81%--
09/01755784754780+2.23%753,800-+9.94%--
08/31762785751763+1.4%775,200-+8.31%--
08/28755765749752+1.08%694,200-+7.28%--
08/27736745728744+1.22%519,600-+6.74%--
08/26729738726735+0.89%401,600-+5.76%--
08/25743743723729-2.8%634,200-+5.12%--
08/24750758746750+1.83%594,200-+8.31%--
08/21725760723736+2.29%963,200-+6.82%--
08/20711722707720+0.91%744,400-+4.88%--
08/19709722703713+0.28%534,400-+4.24%--
08/18700712698711+1.57%429,600-+4.1%--
08/17715715698700-1.55%549,800-+2.79%--
08/14705717701711+0.28%510,400-+4.41%--
08/13713715705709-0.56%292,600-+4.26%--
08/12718718709713-0.7%418,600-+4.85%--
08/11705724705718+1.7%601,200-+5.9%--
08/10720725696706-1.26%839,800-+4.59%--
08/07700722696715+1.35%1,388,600-+6.24%--
08/06660730654706+7.3%2,230,000-+5.3%--