株価チャート

2009/08/19～2010/01/19

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
01/19308312304309-0.64%14,900-+8.8%--
01/18305311305311+1.97%11,800-+9.89%--
01/15298305298305+2.01%6,500-+8.54%--
01/14292302292299-0.33%8,500-+6.79%--
01/13295300295300+1.69%17,700-+7.53%--
01/12295300295295-1.67%9,900-+6.5%--
01/08295300294300+2.04%7,300-+8.7%--
01/07300303294294-2%15,600-+6.91%--
01/06299304291300-0.33%9,500-+9.49%--
01/05307307300301+3.44%18,200-+10.66%--
01/04304304288291+3.93%20,800-+7.78%--
2009
12/302792802772800%12,700-+4.09%--
12/29285286280280-2.1%14,700-+4.48%--
12/28278286276286+2.14%14,300-+7.12%--
12/25280280276280-0.36%1,400-+5.26%--
12/24282286278281+0.72%21,600-+6.04%--
12/22269279269279+4.89%5,200-+6.08%--
12/212662672632660%15,400-+1.53%--
12/182662672622660%17,800-+1.53%--
12/17267267266266-0.37%2,000-+1.53%--
12/16263268263267+1.52%31,100-+2.3%--
12/152632632632630%1,100-+0.77%--
12/14264264260263-0.38%2,600-+0.77%--
12/11265265262264-0.38%2,000-+0.76%--
12/10263265262265+0.38%3,400-+1.15%--
12/09264264260264-1.12%10,300-+0.38%--
12/08273273267267-3.96%13,700-+0.75%--
12/07274278271278+3.73%25,600-+4.51%--
12/04262268260268+0.75%6,800-+0.75%--
12/032642702632660%15,400-0%--
12/02275275263266-1.12%8,900--0.37%--
12/01268272267269+0.37%8,100-+0.37%--
11/30272272259268+6.35%10,300--0.74%--
11/27248254247252-2.33%7,700--7.01%--
11/26260260258258+0.39%4,300--5.49%--
11/252602602552570%2,200--6.2%--
11/24272272257257-2.65%3,300--6.88%--
11/20251265250264+5.18%6,800--5.04%--
11/19250251249251-0.4%18,300--10.04%--
11/18250253248252+0.8%29,900--10.32%--
11/17251258248250-0.79%8,200--11.66%--
11/16252260252252-1.56%12,300--11.58%--
11/13258258250256-1.16%12,700--10.8%--
11/12255260255259+0.39%3,800--10.07%--
11/11253264253258+0.39%9,400--10.73%--
11/10263263248257-4.46%69,700--11.68%--
11/09272272256269-2.89%25,200--8.19%--
11/06280286277277-1.07%6,100--6.1%--
11/05282282274280-3.45%13,600--5.41%--
11/04297297285290-1.36%7,100--2.68%--
11/02293295293294+0.34%11,700--1.34%--
10/30287293284293+2.45%9,400--2.01%--
10/29284286276286+2.51%6,500--4.67%--
10/28295295272279-3.46%18,400--7.31%--
10/27298299288289-1.7%9,200--4.62%--
10/26296303290294-1.67%51,600--3.29%--
10/23300300296299+1.01%6,400--1.97%--
10/22300300296296-1.33%11,900--3.27%--
10/21299300295300-0.66%18,800--1.96%--
10/20294302294302+1%9,900--1.63%--
10/19302302298299+0.67%3,900--2.61%--
10/16297299290297-0.67%15,500--3.26%--
10/15298305298299+0.67%21,000--2.92%--
10/14296298296297-1%2,100--3.88%--
10/13302305300300-3.23%13,900--3.23%--
10/09295310294310+4.73%12,400-0%--
10/08282296280296+2.78%3,100--4.52%--
10/07281288280288+1.41%17,900--7.4%--
10/06289295283284-4.05%17,900--9.27%--
10/05306307290296-4.52%19,000--5.73%--
10/02315317307310-2.52%8,700--1.59%--
10/01312318312318+0.63%6,300-+0.63%--
09/30312316312316+2.27%16,200--0.32%--
09/29310310306309-0.64%3,700--2.52%--
09/28313313306311-0.96%4,700--2.2%--
09/25315316312314-1.26%6,500--1.57%--
09/24313318312318+1.6%7,300-0%--
09/18316320309313+1.62%17,400--1.57%--
09/17315316305308-2.22%11,100--3.14%--
09/16314317311315-1.25%8,800--0.94%--
09/15320323308319-1.85%35,600-+0.63%--
09/14325327317325+4.5%88,600-+2.52%--
09/11312312309311+0.97%11,300--1.58%--
09/10307311307308+0.33%13,500--2.53%--
09/09308309304307-1.92%13,000--2.85%--
09/08310313308313-0.63%7,700--0.95%--
09/073133153083150%10,600--0.32%--
09/04315318312315-2.48%15,200--0.63%--
09/03310329308323+3.53%28,900-+1.25%--
09/02319319308312-0.95%11,200--1.89%--
09/013133153093150%15,900--0.94%--
08/31323323314315-2.48%25,900--1.25%--
08/283223233203230%9,400-+1.25%--
08/27325325320323-0.92%15,400-+1.25%--
08/26327333325326-1.81%15,900-+1.88%--
08/25338338330332+0.61%14,600-+4.08%--
08/24330335326330+2.17%12,000-+3.45%--
08/21323330320323-3%26,400-+1.57%--
08/20340342330333+0.91%54,600-+4.72%--
08/19306359304330+8.2%63,800-+4.1%--