株価チャート

2009/08/14～2010/01/14

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
201910/1, 株式分割 1→2
2010
01/14378384377382+2.14%78,200-+5.52%--
01/13374377373374-0.13%63,000-+3.89%--
01/12371375370375+1.08%39,800-+4.32%--
01/08370373369371+0.14%78,600-+3.78%--
01/07370371368370+0.68%68,000-+4.23%--
01/06373374368368-1.21%53,600-+4.11%--
01/05374376369372-0.13%80,600-+5.68%--
01/04373375368373+1.22%33,200-+6.43%--
2009
12/30371375367368-1.47%79,800-+5.75%--
12/29366375366374+1.36%64,400-+7.95%--
12/28367375367369+0.55%65,400-+7.12%--
12/253723723653670%96,600-+6.85%--
12/24366369365367+0.83%61,600-+7.48%--
12/22365371363364+0.55%77,200-+6.91%--
12/21363368360362+0.42%49,400-+6.64%--
12/18353360353360+0.7%29,600-+6.19%--
12/17357360353358+0.56%63,000-+5.46%--
12/16354358353356+1.14%66,200-+5.18%--
12/15352352349352+0.57%50,600-+3.99%--
12/14352352342350+0.29%49,600-+3.4%--
12/11337349336349+2.05%133,000-+3.11%--
12/103443463403420%63,800-+0.74%--
12/09346346340342-0.29%35,200-+0.74%--
12/08340346340343-0.72%55,400-+0.74%--
12/07342349342345+2.37%68,000-+1.17%--
12/04338341337337-0.74%43,800--1.17%--
12/03331340328340+2.88%86,400--0.73%--
12/02330333325330-0.3%71,000--3.51%--
12/01323331322331+1.69%127,000--3.5%--
11/30318326315326+2.04%171,000--5.38%--
11/27322324318319-1.09%55,000--7.54%--
11/26332332322323-2.42%83,400--7.06%--
11/25332332324331+2.8%73,400--5.3%--
11/24323326321322-1.98%52,600--8.4%--
11/20327334323328-0.61%76,000--6.82%--
11/19332340327330+0.15%189,600--6.78%--
11/18336339325330-3.09%81,200--7.18%--
11/17343343337340-0.73%61,600--4.49%--
11/16353353341343-2.84%77,000--4.06%--
11/13351354346353+0.57%73,800--1.54%--
11/12357358351351-0.99%90,800--2.37%--
11/11355360353354-0.14%77,800--1.67%--
11/10354363350355+1.58%87,400--1.8%--
11/09355356348349-0.99%122,400--3.32%--
11/06358358351353-1.4%46,400--2.89%--
11/05361362347358-0.97%67,400--1.79%--
11/04357361354361+0.56%36,000--1.1%--
11/02349359349359+1.13%84,800--1.91%--
10/30355357351355-1.25%63,200--3.27%--
10/29347360345360+2.86%134,600--2.57%--
10/28347350346350+0.14%54,800--5.54%--
10/27353355344349-0.85%131,400--6.18%--
10/263543573523520%92,200--6.13%--
10/23361364352352-3.3%214,000--6.63%--
10/22364366359364-0.55%67,800--3.96%--
10/21368370365366-0.68%67,600--3.68%--
10/20372375367369-0.27%51,600--3.53%--
10/19368372364370+0.82%68,000--3.52%--
10/16367369363367-1.08%80,000--4.56%--
10/15368374367371+2.92%191,800--4.02%--
10/14358367354360+1.98%142,600--6.98%--
10/13363364351353-2.22%276,600--9.25%--
10/09370373361361-1.5%164,000--7.91%--
10/08373375367367-2.53%76,600--6.98%--
10/07378380369376+2.17%150,800--5.05%--
10/06370376363368-1.74%66,400--7.54%--
10/05376379370375-0.53%46,200--6.38%--
10/02375379373377+0.13%90,800--6.34%--
10/01380387374376-2.34%77,800--6.7%--
09/30383387378385+0.26%61,800--4.94%--
09/29376386373384+1.99%107,000--5.42%--
09/28390390371377-3.34%160,600--7.72%--
09/25391393385390-4.06%139,600--4.77%--
09/24402407398406+1.63%239,400--0.98%--
09/18400402397400-0.5%182,200--2.56%--
09/17403406399402-0.5%267,400--2.31%--
09/16405408402404-0.25%129,000--2.06%--
09/15401407401405+0.62%123,400--1.82%--
09/14402409397402+0.12%181,600--2.43%--
09/11403407401402-1.11%205,200--3.02%--
09/10408409402406+0.74%86,800--1.93%--
09/09406406400403+0.5%49,800--2.89%--
09/08403403399401-0.37%36,000--3.61%--
09/07401408401403+0.37%58,600--3.71%--
09/04409410400401-1.84%88,400--4.3%--
09/03411415409409-1.45%37,800--2.74%--
09/02414415410415-0.84%69,200--1.54%--
09/01415424415418+0.72%36,800--0.71%--
08/31416429415415-1.31%93,400--1.43%--
08/28419423418421-0.59%46,600--0.12%--
08/27424425418423-0.24%46,800-+0.48%--
08/26419425416424+2.17%49,600-+0.95%--
08/25425425411415-1.66%26,200--1.19%--
08/24422425421422+2.55%57,600-+0.72%--
08/21421421409412-1.67%83,400--1.56%--
08/20417423413419+1.7%96,400-+0.12%--
08/19413418409412+0.61%77,600--1.32%--
08/18411418406409-1.68%44,000--1.68%--
08/17420420410416-1.19%78,800-+0.24%--
08/14415421413421+1.08%66,200-+1.45%--