株価チャート

2009/08/11～2010/01/08

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
202110/1, 株式分割 1→5
2010
01/08782796780792+2.86%77,448,500-+4.62%--
01/07781782766770-1.28%31,003,500-+2.26%--
01/06773782768780+2.5%41,519,000-+4%--
01/05784784761761-2.19%52,827,500-+2.15%--
01/04780783778778+0.26%30,732,500-+4.85%--
2009
12/30784786774776-0.26%34,202,500-+5.15%--
12/29770778764778+0.78%31,884,500-+5.99%--
12/28770782768772+0.26%33,464,000-+5.61%--
12/25776778768770-1.03%19,224,000-+5.77%--
12/24768778766778+2.37%42,157,500-+7.31%--
12/22752764750760+2.15%38,945,000-+5.12%--
12/21754756742744-0.53%18,967,000-+3.19%--
12/18754756742748-0.53%27,839,500-+4.03%--
12/177567607527520%26,832,500-+4.88%--
12/16748756746752+1.62%30,283,000-+5.17%--
12/15738746734740-0.27%23,415,000-+3.93%--
12/14750752734742-1.07%38,683,000-+4.51%--
12/11736752732750+2.74%56,845,000-+5.78%--
12/10742744728730-1.62%36,615,000-+3.25%--
12/09740742734742-1.07%32,258,500-+4.95%--
12/087427527387500%25,702,500-+6.23%--
12/07760762746750+0.54%46,625,000-+6.38%--
12/04752754738746-0.8%57,724,500-+5.97%--
12/03732754730752+5.62%81,502,500-+6.97%--
12/02694714692712+1.14%49,660,500-+1.57%--
12/01678708676704+2.33%76,955,500-+0.28%--
11/30672688670688+4.24%82,620,000--2.13%--
11/27666668658660-2.37%48,016,500--6.25%--
11/26680680670676-1.17%39,930,500--4.38%--
11/25676692674684+1.18%42,682,500--3.39%--
11/24690690672676-1.74%40,092,000--4.79%--
11/20688694680688-1.43%40,198,000--3.37%--
11/19710710686698-1.69%41,778,500--2.1%--
11/18704710700710-0.56%38,546,500--0.56%--
11/17712718710714+0.56%36,270,000-0%--
11/16706714700710+1.14%29,384,500--0.56%--
11/13704714702702-0.28%39,040,000--1.68%--
11/12692712692704+2.62%57,493,000--1.26%--
11/11676694674686+0.59%40,007,000--3.65%--
11/10696700678682-2.57%59,253,500--4.21%--
11/09700704688700-0.57%38,678,500--1.55%--
11/06722728700704-1.68%53,524,000--1.12%--
11/05722726714716-0.83%30,113,500-+0.56%--
11/04718728716722+1.12%36,581,000-+1.4%--
11/02712718712714-2.46%31,582,500-+0.28%--
10/30730734726732+2.52%38,760,500-+2.66%--
10/29710730708714-0.83%65,774,500-0%--
10/287287347207200%43,019,000-+0.56%--
10/27728732716720-1.37%32,565,500-+0.42%--
10/26722734720730+1.67%38,145,000-+1.67%--
10/23728730716718-1.1%41,582,000--0.14%--
10/22712726708726+0.55%33,034,000-+0.83%--
10/21718726716722+0.84%33,096,500-0%--
10/20728730716716-1.38%35,918,500--1.1%--
10/19716726712726+0.28%35,064,500-0%--
10/167307327167240%33,262,500--0.55%--
10/15726732722724+1.4%39,080,000--0.82%--
10/14720720706714-1.11%48,604,000--2.46%--
10/13712730712722+2.56%58,947,000--1.63%--
10/09700704688704+0.57%55,171,500--4.48%--
10/08692702686700+1.74%39,286,000--5.53%--
10/07684694678688+0.58%71,214,500--7.65%--
10/06678684672684+2.09%45,510,500--8.68%--
10/05680686666670-0.89%35,329,000--11.14%--
10/02686688676676-3.7%45,909,500--11.05%--
10/01712712700702-1.68%33,757,000--8.36%--
09/307107167047140%47,555,000--7.27%--
09/297247307107140%42,287,500--7.75%--
09/28720722710714-3.77%49,865,500--8.23%--
09/25744746740742-2.62%28,994,500--5.12%--
09/24746768744762-0.52%49,304,500--2.81%--
09/18752766746766+1.32%53,946,000--2.54%--
09/17752758746756+1.89%37,651,000--4.06%--
09/16754756742742-1.07%41,580,000--6.19%--
09/15752760746750+0.27%32,877,500--5.42%--
09/14764764746748-2.6%37,246,000--6.03%--
09/11780782762768-1.79%58,971,000--4%--
09/10770784768782+2.89%40,713,500--2.49%--
09/09768770754760-1.81%31,093,000--5.35%--
09/08776778768774-0.26%19,364,500--3.85%--
09/07776780772776+0.78%26,670,500--3.72%--
09/047727767647700%33,293,500--4.7%--
09/03778780768770-1.79%33,615,000--4.82%--
09/02790792782784-2.49%42,046,500--3.09%--
09/01800808794804+0.75%24,926,000--0.5%--
08/31810822794798-1.24%39,145,000--1.12%--
08/288088128008080%35,927,000-+0.37%--
08/27818820800808-1.7%48,032,500-+0.62%--
08/26820826818822+1.48%41,104,500-+2.75%--
08/25810814806810-0.49%28,079,000-+1.76%--
08/24816822810814+2.26%42,016,500-+2.78%--
08/21816816790796-2.93%43,234,000-+1.02%--
08/20814828812820+1.23%38,734,500-+4.59%--
08/19818824808810+0.25%43,759,000-+3.98%--
08/18794812794808+0.75%33,320,000-+4.26%--
08/17820820802802-2.67%34,576,500-+4.29%--
08/14818834814824+0.73%48,881,000-+7.71%--
08/13816822812818+1.49%34,136,500-+7.77%--
08/12818822806806-2.42%38,227,000-+6.9%--
08/11828828820826-0.48%21,040,000-+10.13%--