株価チャート

2009/06/29～2010/01/29

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
01/29571573571573+0.53%3,000--7.73%--
01/28585585570570-5%2,500--8.21%--
01/27625625600600-4.76%3,000--3.23%--
01/266306306306300%2,500-+1.78%--
01/25626630626630-1.56%1,000-+2.27%--
01/22628650627640+2.07%5,000-+4.4%--
01/21627627627627-1.88%500-+2.96%--
01/20627639625639+0.95%4,00028億3556万+5.45%12.081.5
01/19650660630633-1.86%9,500-+5.15%--
01/18638654638645-8.51%19,500-+7.86%--
01/15726733702705-4.99%32,500-+18.89%--
01/14742742742742+15.58%26,000-+26.62%--
01/13642646642642-0.47%9,000-+11.27%--
01/12641650640645+1.74%4,500-+12.96%--
01/08635635627634+0.16%4,000-+12.01%--
01/07632633632633+2.1%1,500-+12.63%--
01/06618620618620+0.16%3,000-+11.11%--
01/05619630616619-2.52%5,500-+11.53%--
01/04638638620635-0.47%7,500-+15.25%--
2009
12/30590638590638+9.06%10,000-+16.85%--
12/29572585572585+2.63%12,000-+8.13%--
12/28565570560570+1.79%7,500-+5.95%--
12/25560560560560-1.75%1,000-+4.48%--
12/24547570547570+4.59%1,500-+6.74%--
12/22555555545545-2.68%5,000-+2.44%--
12/21560560560560-0.88%500-+5.26%--
12/18560565560565-0.88%1,500-+6.4%--
12/16570570570570+1.79%500-+7.75%--
12/15560560560560+3.7%1,500-+6.26%--
12/14540540540540+0.56%500-+2.47%--
12/11543543537537-2.36%1,000-+1.9%--
12/09550550550550+2.8%500-+4.56%--
12/085355355355350%1,500-+1.9%--
12/075355355355350%1,000-+2.1%--
12/04535535535535+0.19%500-+2.1%--
12/03534534534534+5.74%500-+1.91%--
12/015055055055050%2,000--3.63%--
11/30505505505505+0.6%1,000--3.81%--
11/26503503502502-7.55%1,000--4.74%--
11/20543543543543-0.18%500-+2.45%--
11/19544544544544+2.64%1,000-+2.45%--
11/18545545515530+2.71%4,000--0.19%--
11/17520544516516-0.77%1,500--3.19%--
11/16520520520520+0.97%500--2.8%--
11/11515515515515+0.59%500--3.92%--
11/10512512512512+0.2%1,000--4.83%--
11/09511511511511-0.2%500--5.37%--
11/05512512512512-3.03%3,000--5.54%--
11/04526528526528-3.3%1,000--2.94%--
10/28546546546546+5.81%500-+0.18%--
10/215165165165160%500--5.32%--
10/205165165165160%500--5.67%--
10/16517517516516-7.86%3,000--5.84%--
10/14560560560560+0.9%500-+1.82%--
10/13555555555555+6.73%500-+0.91%--
10/06520520520520+1.96%500--5.45%--
10/05510510510510-1.92%1,000--7.61%--
10/02520520520520-1.89%500--6.14%--
09/305005305005300%2,500--4.33%--
09/285305305305300%1,000--4.5%--
09/255305305305300%500--4.68%--
09/24550550530530-6.53%1,000--4.85%--
09/18568568567567-0.53%1,000-+1.61%--
09/17570570570570+0.53%500-+2.15%--
09/16567567567567+1.8%500-+1.8%--
09/14557557557557-0.54%500-0%--
09/11570570560560-1.75%1,000-+0.9%--
09/10570570570570+3.64%500-+3.07%--
09/09560560550550-3.51%2,500--0.18%--
09/08570570570570+0.88%6,000-+3.64%--
09/07565565565565+0.89%1,000-+3.29%--
09/04575580560560-0.88%6,000-+2%--
09/03572580565565+2.73%13,000-+3.29%--
09/025685685505500%2,500-+0.92%--
08/28550550550550-1.79%2,000-+1.29%--
08/27560560560560+1.82%1,000-+3.51%--
08/26560560550550-1.79%5,000-+2.04%--
08/255605605605600%1,000-+4.28%--
08/24561565560560+1.82%9,500-+4.67%--
08/21550550550550-1.79%1,000-+3.19%--
08/195605605605600%500-+5.66%--
08/17561561560560+3.7%4,500-+6.67%--
08/12540540540540-2.7%1,000-+3.65%--
08/115555555555550%500-+6.94%--
08/10555555555555+0.91%500-+7.56%--
08/06550550550550-1.79%1,000-+7.21%--
07/315605605605600%1,000-+10.02%--
07/27560560560560+1.82%1,000-+11.11%--
07/245505505505500%500-+10.44%--
07/22549550549550+5.77%1,500-+11.56%--
07/17513520513520+1.36%1,000-+6.56%--
07/16510513510513+0.59%1,500-+5.99%--
07/15510510510510-0.97%2,000-+6.25%--
07/135155155155150%1,000-+8.19%--
07/10515515515515-14.02%1,000-+9.34%--
07/06600600599599+17.45%3,500-+28.27%--
07/03509510509510-0.97%4,500-+11.11%--
07/01510515510515+0.78%1,000-+13.44%--
06/30501511501511+1.79%3,000-+13.81%--
06/29502502502502-1.38%1,000-+13.06%--