株価チャート

2009/08/31～2010/01/29

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
01/293803803803800%1,800--6.63%--
01/283803823803800%1,200--6.86%--
01/27383383378380-0.78%4,800--6.86%--
01/263833833803830%4,700--6.36%--
01/25381383380383-0.26%4,000--6.36%--
01/223843843813840%3,000--6.34%--
01/21385388380384-1.54%10,300--6.34%--
01/20394396390390-1.76%12,80033億8512万-5.11%11.410.8
01/19405405394397-1.98%12,500--3.41%--
01/18410410400405-7.53%27,300--1.22%--
01/15436439435438+0.23%16,300-+6.83%--
01/14435437435437+0.46%9,700-+7.11%--
01/13435438435435-0.46%13,000-+7.14%--
01/12436437434437+0.69%19,800-+8.17%--
01/08437438431434-0.69%15,900-+7.96%--
01/07435439435437+0.92%8,700-+9.25%--
01/06423434421433+3.34%21,500-+9.07%--
01/05420421417419+0.48%11,300-+6.08%--
01/04416420416417+0.48%7,300-+5.84%--
2009
12/304124154064150%7,000-+5.87%--
12/29405415405415+2.72%15,800-+6.14%--
12/28399405398404+1.76%20,700-+3.59%--
12/25396397394397+0.51%4,400-+2.06%--
12/24396398395395+0.51%7,700-+1.8%--
12/22397397393393-1.01%3,800-+1.29%--
12/213983983953970%3,000-+2.32%--
12/18395397395397+0.51%3,800-+2.58%--
12/17395395393395+0.25%1,800-+2.07%--
12/16394394388394-0.25%2,000-+2.07%--
12/153953953843950%10,400-+2.33%--
12/143953963943950%7,000-+2.33%--
12/11394400392395+0.77%12,700-+2.6%--
12/10391393391392+0.26%2,400-+1.82%--
12/09390391389391+0.51%2,400-+1.82%--
12/083893903883890%1,500-+1.3%--
12/07394395388389-0.26%6,300-+1.3%--
12/04387390386390+1.3%2,100-+1.56%--
12/03380385379385+1.32%8,400-+0.26%--
12/023803803793800%2,900--1.04%--
12/013793803793800%3,500--1.04%--
11/30380380379380+0.26%3,600--1.04%--
11/273793793783790%1,600--1.3%--
11/26378383378379+0.26%4,500--1.56%--
11/25385386375378-3.08%7,800--1.82%--
11/24387390387390+1.83%4,700-+1.04%--
11/20380384380383+0.52%1,500--0.78%--
11/19385385380381-1.04%1,700--1.3%--
11/183853863843850%1,500--0.26%--
11/173903903843850%2,900--0.26%--
11/163853863853850%3,700--0.26%--
11/133843853843850%200-0%--
11/12385389385385-1.28%1,100-0%--
11/11384390384390+1.83%2,200-+1.3%--
11/10382389382383-0.52%5,000--0.26%--
11/09383388383385+0.52%2,300-+0.52%--
11/06383383383383-0.52%900-0%--
11/05385387380385+1.32%1,100-+0.26%--
11/04385385380380-1.3%2,600--1.04%--
11/023853853843850%600-+0.26%--
10/30387387385385-0.52%1,600-+0.26%--
10/29385387385387+0.26%2,800-+0.52%--
10/28388388386386-0.52%800-+0.26%--
10/27392392387388+0.78%1,400-+0.78%--
10/26390390379385-1.28%7,800-0%--
10/23391392382390+1.56%1,000-+1.3%--
10/22390391384384-2.04%900--0.26%--
10/21384392384392+0.51%4,600-+1.82%--
10/20387390384390+1.3%3,000-+1.56%--
10/19387387378385-0.26%2,300-+0.26%--
10/16387387381386-0.26%1,300-+0.52%--
10/15386389381387+0.26%2,500-+0.78%--
10/143883903863860%4,500-+0.52%--
10/13380389376386+2.93%2,700-+0.26%--
10/09374383374375+1.35%1,400--2.6%--
10/08366370366370-1.6%1,100--3.9%--
10/07375376370376-2.08%1,900--2.84%--
10/06376384376384+1.05%2,200--0.78%--
10/05366380366380+4.11%1,500--2.06%--
10/02377380365365-4.95%5,800--6.17%--
10/01385385379384-1.29%2,500--1.03%--
09/30385395370389+1.04%13,400-+0.52%--
09/29387387382385-1.79%3,200--0.26%--
09/28398398381392+0.77%5,000-+1.82%--
09/25390395387389-1.27%4,600-+1.3%--
09/24389395385394+1.55%3,300-+3.14%--
09/18397397382388-2.51%2,600-+1.84%--
09/17385398381398+3.38%4,500-+4.74%--
09/16382389380385+0.79%2,100-+1.85%--
09/15385385380382+0.26%1,400-+1.33%--
09/14385385378381-1.8%2,800-+1.33%--
09/11385388376388+1.84%2,800-+3.47%--
09/10388390381381-1.55%8,500-+1.87%--
09/09378387372387+0.78%3,200-+3.75%--
09/08382384375384-0.26%3,700-+3.23%--
09/07386392381385-2.28%3,200-+3.77%--
09/04390395381394-0.25%4,900-+6.49%--
09/03377395370395+2.86%8,700-+7.34%--
09/02389389384384-2.29%3,100-+4.63%--
09/01393395392393-1.75%2,200-+7.38%--
08/31396400390400+1.01%7,200-+9.59%--