株価チャート

2009/09/04～2010/02/04

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
02/04754758750753+0.4%87,500--1.18%--
02/03750754750750+0.27%89,900--1.45%--
02/02750753747748-0.27%124,900--1.58%--
02/01753755748750-0.27%104,400--1.32%--
01/29752759752752-0.27%86,900--0.92%--
01/28757759750754-0.4%115,100--0.53%--
01/27760763756757-0.53%150,200-0%--
01/26763770761761-0.26%197,500-+0.53%--
01/25759763756763+0.13%158,500-+1.06%--
01/22770770756762-2.31%378,900-+1.06%--
01/21780784778780-1.39%236,200-+3.72%--
01/20802803788791-0.88%223,200-+5.47%--
01/19794802792798+1.01%200,200-+6.68%--
01/18785795783790+1.02%192,500-+5.9%--
01/15778785776782+0.51%162,800-+5.11%--
01/14780780775778+0.26%74,100-+4.85%--
01/13774780770776-0.64%138,000-+4.86%--
01/12775783772781+2.09%160,300-+5.68%--
01/08755767751765+1.32%199,100-+3.94%--
01/07751756749755+0.67%115,700-+2.58%--
01/06746750745750+0.67%136,900-+2.04%--
01/05750750743745+0.27%92,400-+1.5%--
01/04747748741743+0.54%82,900-+1.36%--
2009
12/30750753736739+1.09%201,600-+0.96%--
12/297327347307310%117,300--0.14%--
12/28732735730731+0.14%91,800--0.27%--
12/25735735729730+0.14%100,400--0.54%--
12/24735737729729-0.55%147,600--0.95%--
12/22733738730733+0.14%99,300--0.81%--
12/21734736730732+0.14%82,900--1.21%--
12/18734735727731-0.81%94,800--1.75%--
12/17739742732737+0.41%83,900--1.34%--
12/16725735725734+1.24%91,800--2%--
12/157257277227250%54,700--3.59%--
12/14731732722725-0.82%126,800--4.1%--
12/117327357257310%155,400--3.82%--
12/10739744729731-1.48%152,300--4.32%--
12/09744747740742-0.13%101,900--3.39%--
12/08742749740743+0.13%142,400--3.63%--
12/07741742734742+1.5%192,100--4.13%--
12/047337367307310%157,400--5.92%--
12/03726733723731+0.83%176,600--6.4%--
12/02742742721725-2.42%254,600--7.53%--
12/01747747735743-0.54%124,800--5.71%--
11/30730747728747+3.75%193,400--5.68%--
11/27725727715720-1.23%117,100--9.43%--
11/26711734711729+2.39%138,600--8.76%--
11/25735736707712-3.13%255,000--11.33%--
11/24760765734735-3.16%203,700--9.03%--
11/20749759741759+0.13%184,300--6.53%--
11/19783783749758-3.19%244,500--6.88%--
11/18790791780783-1.01%144,600--4.16%--
11/17792794788791-0.63%134,700--3.42%--
11/16800800795796-0.38%94,200--2.93%--
11/13800803794799-0.25%201,800--2.68%--
11/12805807795801-0.37%230,400--2.55%--
11/11813813803804-0.25%165,000--2.19%--
11/10809813806806+0.12%143,400--2.07%--
11/09820824805805-2.42%258,700--2.19%--
11/06836841820825-1.9%161,300-+0.12%--
11/05829846824841+2.56%449,500-+2.06%--
11/04823823816820-0.61%124,300--0.49%--
11/02817825816825+0.49%120,900-+0.12%--
10/30822825819821-0.24%119,500--0.36%--
10/29822828818823+0.24%240,300--0.24%--
10/288158308158210%185,000--0.61%--
10/27821827820821-0.48%116,700--0.73%--
10/26822828820825-0.24%94,200--0.24%--
10/23835835822827-0.24%142,200--0.12%--
10/22829835824829+0.24%194,600-+0.12%--
10/21831831826827-0.6%118,300--0.24%--
10/20829834826832+0.36%116,400-+0.36%--
10/19825838824829+0.97%231,300-0%--
10/16825826818821-0.48%152,200--1.08%--
10/15829829818825-0.24%213,800--0.6%--
10/14828828822827+0.24%98,700--0.36%--
10/13829829824825+0.73%123,500--0.72%--
10/09820825817819-0.49%151,300--1.44%--
10/08820831812823+0.24%221,300--1.08%--
10/07811822811821+0.86%110,600--1.44%--
10/06817821811814-0.49%97,700--2.4%--
10/05810824808818+0.99%106,500--2.04%--
10/02818818803810-2.17%225,500--3.11%--
10/01830831824828-0.6%115,800--1.08%--
09/30825833822833+0.6%100,500--0.48%--
09/29822828820828+0.85%146,900--1.08%--
09/28824832820821-0.85%119,300--2.03%--
09/25836837827828-3.5%185,800--1.19%--
09/24858860853858+1.18%214,000-+2.26%--
09/18836851834848+1.8%210,900-+1.19%--
09/17836838831833-0.24%123,200--0.72%--
09/16839840835835-0.12%116,400--0.6%--
09/15839841836836-0.36%79,900--0.48%--
09/14840842836839-0.12%67,400--0.24%--
09/118398448368400%156,900--0.24%--
09/10840842836840+0.36%119,900--0.24%--
09/09831838831837+0.72%128,300--0.59%--
09/08832834830831-0.36%145,100--1.31%--
09/07835836831834+0.12%101,600--0.95%--
09/04838841830833-0.83%178,000--1.19%--