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
01/29642645630633-2.31%28,800--2.47%--
01/28655655641648+0.15%15,400--0.15%--
01/27671674647647-2.27%22,600--0.15%--
01/26675684660662-0.45%32,600-+2.16%--
01/25665678656665+1.22%25,500-+2.62%--
01/22674674648657-3.95%43,400-+1.55%--
01/21670696660684+2.7%34,600-+5.88%--
01/20666669660666+0.3%18,400-+3.26%--
01/19654666652664+2.47%28,000-+3.11%--
01/18647657642648-0.77%21,300-+0.62%--
01/15650655645653-0.31%31,800-+1.4%--
01/14658658647655-0.46%9,700-+1.71%--
01/13660668654658-0.6%24,800-+2.17%--
01/12656662655662+1.22%29,400-+2.95%--
01/08650654644654+1.4%38,900-+1.87%--
01/07645650633645+0.16%12,100-+0.62%--
01/06649649632644+0.63%20,500-+0.63%--
01/05650650640640+0.47%11,600-+0.47%--
01/04620638620637+2.58%15,100-+0.31%--
2009
12/30647647621621-3.57%17,400--1.9%--
12/29643644635644+0.31%9,500-+1.9%--
12/28635644631642+1.58%24,000-+1.74%--
12/25629632625632-0.63%13,700-+0.32%--
12/24636639615636-0.16%21,600-+1.11%--
12/22630643621637+1.76%24,200-+1.59%--
12/21627635609626-0.79%37,400-0%--
12/18640645631631-2.32%21,200-+0.96%--
12/17638653636646-0.31%30,300-+3.53%--
12/16644654640648+0.78%28,400-+4.18%--
12/15640651636643+0.47%21,900-+3.71%--
12/14652652627640-1.69%30,200-+3.39%--
12/11660660646651-0.61%43,700-+5.51%--
12/10654657637655+0.92%32,200-+6.33%--
12/09648657642649+0.15%27,700-+5.7%--
12/08654662641648-0.77%26,400-+5.71%--
12/07642664642653+0.93%26,500-+6.53%--
12/04673676638647-0.46%37,000-+5.72%--
12/03635665627650+3.17%56,600-+6.04%--
12/02628646611630+0.48%24,500-+2.77%--
12/01618641614627+1.46%77,900-+1.95%--
11/30594618585618+5.64%59,100-+0.16%--
11/27591591580585-0.34%21,000--5.49%--
11/26590597583587-0.17%17,300--5.78%--
11/25596598582588-0.68%28,400--6.22%--
11/24606606591592-3.58%21,300--6.18%--
11/20600614600614+1.32%21,800--3.15%--
11/19615620602606-0.49%23,400--4.57%--
11/18596614596609+2.01%17,700--4.4%--
11/17604604589597-1.32%12,200--6.43%--
11/166096136036050%12,500--5.47%--
11/13599610599605+0.17%13,100--5.76%--
11/12603608592604+0.67%30,900--6.07%--
11/11608610600600-1.15%14,700--6.83%--
11/10600610591607+1.17%42,500--5.89%--
11/09599600593600-0.5%29,800--7.12%--
11/06620620595603-1.31%23,700--6.8%--
11/05603612595611+0.16%12,200--5.86%--
11/04609625609610-1.45%25,100--6.15%--
11/02642642596619-4.62%59,100--5.06%--
10/30652658644649+0.78%26,800--0.61%--
10/29642653637644-1.83%35,800--1.53%--
10/28665665645656-0.46%20,400-+0.31%--
10/27670672643659-1.93%53,300-+0.76%--
10/26679686664672-0.59%50,400-+2.75%--
10/23682685673676-0.73%21,800-+3.52%--
10/22687687661681-1.02%24,400-+4.61%--
10/21676690666688-0.29%18,900-+5.85%--
10/20691694671690+2.83%22,800-+6.32%--
10/19671676665671+1.36%15,000-+3.71%--
10/16659665654662+0.61%12,500-+2.48%--
10/15650664650658+2.33%22,000-+2.02%--
10/14642647623643+0.16%28,500-0%--
10/13645654625642-1.23%30,900-0%--
10/09643654630650+1.25%22,200-+1.25%--
10/08635647629642+1.42%20,400-0%--
10/07629635613633+0.8%12,500--1.4%--
10/066346346096280%21,300--2.33%--
10/05620640615628-0.16%20,100--2.33%--
10/02632648611629-1.56%17,100--2.18%--
10/01640649632639-1.24%9,100--0.62%--
09/30645654644647+0.47%7,700-+0.62%--
09/296356446246440%17,800-+0.47%--
09/28635666627644-0.16%26,500-+0.78%--
09/25687687633645-4.87%27,100-+1.26%--
09/24664678652678+4.47%37,500-+6.77%--
09/18641652630649-1.52%29,600-+2.69%--
09/17642660642659+1.54%16,100-+4.6%--
09/16644673641649+0.78%36,400-+3.34%--
09/15644653635644+1.58%27,800-+2.88%--
09/14641644604634-2.61%62,900-+1.44%--
09/11651658644651-1.66%66,200-+4.33%--
09/10659681652662+2%46,300-+6.43%--
09/09638652637649+1.88%39,000-+4.85%--
09/08633641625637+0.79%29,800-+3.41%--
09/07626638615632+1.61%22,400-+2.93%--
09/046176326156220%26,300-+1.63%--
09/03625627620622-1.43%18,600-+1.97%--
09/02622635610631-3.22%48,000-+3.61%--
09/01642666642652+0.93%22,300-+7.41%--
08/31649685642646+0.47%43,000-+6.95%--