株価チャート

2009/08/05～2010/01/04

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
2010
01/041,3431,3711,3411,369+2.78%735,700-+2.16%--
2009
12/301,3401,3411,2991,332-0.08%805,100--0.08%--
12/291,3441,3591,3191,333-2.27%1,035,400-+0.45%--
12/281,3921,4131,3551,364-4.01%2,124,900-+3.26%--
12/251,4481,4491,4111,421-0.7%440,100-+8.06%--
12/241,4771,4771,4301,431-1.04%1,183,800-+9.32%--
12/221,4381,4531,4041,446+4.48%1,356,000-+11.06%--
12/211,3401,3901,3331,384+3.67%1,688,600-+6.71%--
12/181,3201,3441,3201,335-0.74%1,093,000-+3.01%--
12/171,3611,3801,3391,345-1.97%879,500-+3.7%--
12/161,4001,4041,3551,372+0.07%806,000-+5.78%--
12/151,3701,3821,3511,371+0.07%533,300-+5.87%--
12/141,4001,4111,3441,370-0.72%1,070,600-+5.79%--
12/111,3561,3841,3321,380+3.22%917,100-+6.81%--
12/101,3451,3931,3251,337-2.05%1,062,100-+3.8%--
12/091,3511,3731,3411,365-2.57%1,074,500-+6.14%--
12/081,4141,4351,3931,401-3.65%1,320,100-+9.03%--
12/071,4201,4591,4131,454+6.21%1,997,500-+13.24%--
12/041,3501,3921,3311,369+0.44%1,852,800-+7.29%--
12/031,3091,3781,3041,363+9.13%2,244,200-+6.65%--
12/021,2301,2531,2061,249+1.3%1,001,000--2.65%--
12/011,1971,2381,1681,233+1.31%1,546,600--4.64%--
11/301,2001,2211,1921,217+9.25%2,318,800--6.6%--
11/271,1371,1531,1071,114-3.13%2,132,300--15.29%--
11/261,1501,1791,1341,150-2.71%1,484,200--13.6%--
11/251,1651,1931,1421,182-0.25%1,025,800--12.18%--
11/241,1821,2341,1731,185-1.17%1,152,500--12.8%--
11/201,1541,2031,1541,199-0.75%1,821,800--12.61%--
11/191,2031,2171,1661,208-4.35%2,220,300--12.84%--
11/181,2371,2841,2271,263+0.08%1,541,300--9.98%--
11/171,3001,3131,2551,262-3.59%1,451,800--11.13%--
11/161,3571,3651,2731,309-4.45%1,212,800--8.72%--
11/131,3461,3901,3321,370+1.18%1,483,800--5.06%--
11/121,3761,3801,3441,354+1.35%1,356,200--6.69%--
11/111,3351,3561,3251,336-0.67%986,700--8.37%--
11/101,3841,3931,3411,345-0.81%1,418,900--8%--
11/091,2981,3691,2831,356+5.03%1,847,600--7.5%--
11/061,3301,3331,2781,291-0.31%1,508,800--12.36%--
11/051,2511,3061,2161,295+1.17%1,987,300--12.79%--
11/041,3111,3281,2651,280-3.83%2,074,600--14.61%--
11/021,3511,3781,3161,331-4.31%2,043,700--11.97%--
10/301,3061,3951,2991,391+11.64%5,004,500--8.79%--
10/291,2301,2601,2301,246-12.87%5,774,100--18.99%--
10/281,4591,4691,3981,430-3.64%2,278,800--8.1%--
10/271,4741,5021,4701,484-0.67%1,252,900--5.3%--
10/261,4651,5051,4651,494+1.49%959,800--5.44%--
10/231,5111,5171,4551,472-2.97%2,106,500--7.65%--
10/221,5401,5501,4881,517-0.65%1,240,400--5.54%--
10/211,5101,5451,5061,527+0.13%1,255,200--5.68%--
10/201,5421,5781,5091,525+0.86%1,738,800--6.73%--
10/191,4801,5181,4731,512+0.13%2,170,400--8.25%--
10/161,5541,5581,4831,510-2.33%2,867,000--9.15%--
10/151,6351,6551,5241,546-5.39%3,956,000--7.87%--
10/141,7311,7391,6171,634-2.21%4,720,900--3.2%--
10/131,6441,6791,6271,671+3.53%1,629,400--1.3%--
10/091,5511,6241,5511,614+4.13%1,649,700--4.83%--
10/081,6011,6051,5351,550-1.21%1,864,000--9.04%--
10/071,5671,5861,5531,569+3.63%1,820,600--8.3%--
10/061,4741,5311,4701,514+5.58%1,763,500--11.82%--
10/051,4741,4961,4151,434-0.9%1,143,700--16.68%--
10/021,4321,5031,4151,447-6.22%2,041,400--16.31%--
10/011,5971,6261,5121,543-3.5%2,348,900--11.12%--
09/301,6071,6601,5931,599-1.9%1,169,500--8.16%--
09/291,6141,6541,5851,630+1.62%1,603,500--6.32%--
09/281,5861,6251,5611,604-3.95%1,453,700--7.87%--
09/251,6651,7081,6551,670-2.62%1,632,400--4.08%--
09/241,6521,7151,6221,715+1.24%1,966,700--1.49%--
09/181,6821,6941,6151,694-0.47%2,031,500--2.53%--
09/171,8231,8351,6651,702-6.33%5,075,700--2.01%--
09/161,8161,8501,7931,817-1.57%973,600-+4.61%--
09/151,7981,8471,7781,846+4.41%1,188,000-+6.71%--
09/141,8421,8421,7501,768-4.02%1,562,400-+2.67%--
09/111,9241,9241,8301,842-3.86%1,387,300-+7.16%--
09/101,8591,9241,8591,916+2.79%1,833,700-+11.98%--
09/091,8701,8831,8301,864+0.16%1,612,500-+9.52%--
09/081,8881,8951,8461,861-1.59%1,236,300-+10.12%--
09/071,8401,8991,8201,891+5.17%1,439,600-+12.43%--
09/041,7771,8421,7661,798+1.99%1,566,600-+7.47%--
09/031,7501,7811,7351,763+0.34%971,100-+6.14%--
09/021,7621,7901,7301,757-2.44%1,665,300-+7%--
09/011,7301,8171,7101,801+3.74%2,234,100-+10.83%--
08/311,7981,8191,7061,736+1.46%1,709,100-+8.23%--
08/281,7001,7151,6821,711+6.14%2,458,700-+7.81%--
08/271,6301,6531,6021,612-1.83%878,100-+2.74%--
08/261,6391,6491,6221,642+1.67%817,000-+5.66%--
08/251,6451,6701,6091,615-3.18%904,000-+5.14%--
08/241,6181,6731,6181,668+5.57%822,500-+9.66%--
08/211,6301,6351,5501,580-4.01%1,150,700-+5.26%--
08/201,6481,6551,6021,646+1.73%987,000-+10.77%--
08/191,6391,6701,6151,618-3.06%775,800-+10.22%--
08/181,6001,6731,5941,669+2.39%928,600-+15.18%--
08/171,6541,6681,6231,630-2.74%811,600-+14.47%--
08/141,6821,6881,6711,676-1%635,200-+19.37%--
08/131,6491,6971,6461,693+3.11%987,100-+22.42%--
08/121,6301,6541,6101,642-1.02%1,526,300-+20.56%--
08/111,6841,6851,6431,659-1.95%1,183,200-+23.25%--
08/101,6891,7061,6631,692+2.98%1,290,300-+27.12%--
08/071,6541,7001,5851,643-1.85%2,860,800-+24.94%--
08/061,6391,7131,6151,674+6.02%3,101,700-+29.07%--
08/051,6881,6991,5711,579-4.76%2,213,000-+23.46%--