株価チャート

2009/09/08～2010/02/08

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
201710/1, 株式併合 5→1
2010
02/08605630575590-0.84%36,800--6.94%--
02/05605610595595-3.25%15,800--6.15%--
02/046206256106150%5,200--3.15%--
02/036256256106150%8,200--3%--
02/02605615605615+0.82%11,000--2.84%--
02/01630630605610-1.61%10,800--3.48%--
01/29635635620620-3.88%12,000--1.74%--
01/28635645635645+2.38%8,200-+2.54%--
01/27635645630630-1.56%15,800-+0.64%--
01/26665665640640-3.76%31,000-+2.56%--
01/25650665640665+3.1%51,000-+7.09%--
01/22635655635645+1.57%29,800-+4.37%--
01/21625645625635-0.78%22,400-+3.25%--
01/20655660630640-1.54%17,600-+4.4%--
01/196556656456500%19,200-+6.56%--
01/18650665650650-2.99%18,000-+7.26%--
01/156656706556700%15,600-+11.11%--
01/14660670655670+3.08%16,200-+12.04%--
01/13665670650650-2.99%30,400-+9.61%--
01/12650670650670+3.88%34,000-+13.75%--
01/086506506256450%82,000-+10.45%--
01/07620645615645+4.88%54,800-+11.4%--
01/06610615605615-0.81%14,000-+7.14%--
01/05615620605620+3.33%25,800-+8.77%--
01/04605615595600-0.83%11,600-+6.19%--
2009
12/30605610600605-0.82%11,400-+7.65%--
12/29600610595610+2.52%16,000-+9.32%--
12/286006155955950%17,000-+7.4%--
12/25605605590595+0.85%50,600-+7.99%--
12/24580590575590+3.51%40,200-+7.66%--
12/225755805705700%15,800-+4.4%--
12/21580580570570-0.87%9,000-+4.59%--
12/18575575555575+0.88%17,800-+5.89%--
12/17580580570570-1.72%5,800-+5.36%--
12/165755855705800%15,400-+7.41%--
12/15575580565580+0.87%11,600-+7.61%--
12/145805805555750%32,800-+6.88%--
12/11570575555575+0.88%35,000-+6.88%--
12/10585585560570+0.88%55,000-+6.15%--
12/09560575560565+0.89%27,600-+5.21%--
12/085555655555600%16,600-+4.48%--
12/07565570560560+2.75%17,400-+4.48%--
12/04550555535545+0.93%26,200-+1.87%--
12/035505505355400%47,800-+0.56%--
12/02530545530540+2.86%29,400-+0.19%--
12/01515530515525+0.96%31,000--3.14%--
11/30520525510520+2.97%25,000--4.59%--
11/27520520505505-1.94%21,000--7.85%--
11/265205305155150%16,200--6.7%--
11/255155255105150%39,800--7.21%--
11/24515520505515+1.98%19,000--7.71%--
11/20510515505505-1.94%25,400--9.98%--
11/19525525505515-0.96%24,600--8.85%--
11/18525535520520-1.89%35,000--8.61%--
11/17550550520530-4.5%53,200--7.34%--
11/16530565525555+5.71%85,600--3.48%--
11/13525545525525-0.94%39,200--8.85%--
11/12550550530530-1.85%25,600--8.3%--
11/11550555540540-1.82%20,600--6.74%--
11/10565565545550-1.79%35,600--5.34%--
11/09565565550560-1.75%11,400--3.78%--
11/06560570555570+1.79%14,800--2.4%--
11/05560565550560-0.88%23,600--4.27%--
11/04545565540565+5.61%27,400--3.75%--
11/02535545520535-3.6%23,800--9.01%--
10/30560560550555+1.83%36,600--6.25%--
10/29555570540545-6.03%95,400--8.56%--
10/28600600575580-2.52%32,400--3.33%--
10/27605605590595-3.25%34,400--1.33%--
10/26610625600615+3.36%69,200-+1.82%--
10/23605610585595-1.65%38,400--1.82%--
10/22600605595605+0.83%14,400--0.49%--
10/21600600590600+1.69%13,800--1.64%--
10/20595600585590-0.84%18,200--3.91%--
10/19600600585595+0.85%14,800--3.72%--
10/16590600580590-1.67%15,800--5.3%--
10/15610620590600-1.64%32,600--4.31%--
10/146056105956100%17,800--3.33%--
10/13620625600610+0.83%20,000--3.94%--
10/09580605580605+4.31%19,600--5.32%--
10/08570585570580+0.87%24,600--9.94%--
10/07565575555575+2.68%35,000--11.4%--
10/06575575550560-2.61%34,800--14.5%--
10/05570590555575-0.86%20,000--13.27%--
10/02585585570580-3.33%24,800--13.43%--
10/01610610590600-1.64%21,800--11.5%--
09/30610615600610+1.67%17,000--10.69%--
09/296156155956000%19,200--12.66%--
09/28625625595600-5.51%37,000--13.29%--
09/25660660630635-2.31%41,200--8.5%--
09/24645650625650+2.36%48,600--6.47%--
09/18640645625635-3.05%28,600--8.63%--
09/17640655635655+3.15%27,800--6.03%--
09/16645655630635-2.31%46,200--9.03%--
09/15645655645650+0.78%12,600--7.01%--
09/14670670640645-3.73%30,000--7.73%--
09/11690690655670-3.6%113,600--4.42%--
09/10695705695695-0.71%26,000--0.86%--
09/09725725690700-1.41%34,200-+0.29%--
09/08705715690710+1.43%16,200-+2.16%--