株価チャート

2009/09/02～2010/02/02

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
02/02413422406418-0.24%26,800--4.13%--
02/01415423400419+0.72%28,600--3.9%--
01/29420429405416-1.89%35,400--4.81%--
01/28434434424424-2.3%12,700--2.97%--
01/27433440421434+0.23%13,300--0.46%--
01/26439443433433-2.48%35,900--0.46%--
01/25438449436444-0.22%54,100-+2.3%--
01/22445448445445-1.77%21,600-+3.01%--
01/21442453434453+2.03%36,300-+5.35%--
01/20443450443444-0.45%32,400-+3.74%--
01/19441449441446-0.45%11,500-+4.69%--
01/18443449441448+1.13%26,000-+5.66%--
01/154404464394430%31,400-+5.23%--
01/14440449438443+0.45%33,400-+5.98%--
01/13440448438441+0.23%17,800-+6.27%--
01/12440448439440+0.23%21,300-+6.54%--
01/084414414384390%24,000-+7.07%--
01/07435441431439+1.15%24,800-+7.33%--
01/06440444427434-0.23%28,000-+6.9%--
01/05435440428435+0.69%23,300-+7.67%--
01/04427432426432+1.17%7,500-+7.73%--
2009
12/30441441425427-2.06%13,600-+7.02%--
12/29437443431436-0.23%19,100-+10.1%--
12/28425454425437+2.1%35,500-+10.91%--
12/25431432425428+1.18%10,700-+9.46%--
12/24430430423423-1.63%13,800-+8.74%--
12/22408430408430+3.61%44,500-+10.82%--
12/21414422414415+0.24%17,200-+7.51%--
12/18412422409414-0.72%29,500-+7.53%--
12/17410419405417+2.46%27,600-+8.31%--
12/16399408399407+4.09%44,000-+5.99%--
12/153863973853910%18,300-+1.82%--
12/14385391382391-2.25%46,000-+1.82%--
12/11393402380400+3.09%24,100-+3.9%--
12/10391405386388-0.77%20,500-+0.78%--
12/09389406385391+1.82%38,500-+1.03%--
12/08374388373384+3.5%69,800--1.03%--
12/07373373366371+0.82%41,100--4.63%--
12/04373380367368-2.65%27,700--5.88%--
12/03376385372378-0.53%58,700--3.82%--
12/02400400375380-4.76%22,300--3.55%--
12/01385400380399+3.91%39,200-+0.76%--
11/30371390371384+4.92%24,800--3.27%--
11/27374377364366-2.14%18,400--8.27%--
11/26367376366374+1.63%11,300--6.97%--
11/253683763663680%23,800--9.14%--
11/24372375364368-1.34%18,800--10.02%--
11/20375381366373+0.81%33,700--9.25%--
11/19375380368370-1.33%24,900--10.63%--
11/18381389365375-3.35%27,600--10.07%--
11/173883943883880%21,500--7.62%--
11/16392405387388-2.02%30,400--8.06%--
11/13402402396396-1.25%8,600--6.82%--
11/12402407399401-1.47%12,400--6.31%--
11/11402411402407+1.24%7,000--5.35%--
11/10408408402402+0.5%25,800--6.94%--
11/09398404398400-0.99%16,500--8.05%--
11/06404414400404-0.49%87,300--7.55%--
11/05425428403406-5.58%25,500--7.73%--
11/04407430405430+2.63%16,200--2.71%--
11/02420435418419+0.72%11,100--5.63%--
10/30408424408416+1.96%31,800--6.73%--
10/29393419392408-1.21%42,800--8.93%--
10/28413415409413-0.72%22,600--8.22%--
10/27414430407416-1.65%44,600--8.17%--
10/26427442423423-2.08%60,700--7.03%--
10/23437444427432-1.14%51,300--5.26%--
10/22440443435437-1.8%22,800--4.59%--
10/21451456445445-1.33%14,300--3.05%--
10/20452454448451+0.89%11,300--1.96%--
10/19432448432447+2.76%19,200--3.04%--
10/16435439433435-1.14%17,400--5.84%--
10/15444451439440+0.23%29,100--4.97%--
10/14448448432439-2.01%29,700--5.39%--
10/13450453447448-1.54%22,100--3.66%--
10/09459459445455+0.22%14,400--2.36%--
10/08462462454454-1.52%10,400--2.78%--
10/07467470450461-1.07%40,600--1.5%--
10/06454466452466+1.53%14,500--0.64%--
10/054614644474590%19,100--2.34%--
10/02449461447459-1.08%23,500--2.55%--
10/01469472458464-1.07%15,100--1.69%--
09/30466469463469+0.43%34,500--0.64%--
09/29469470455467-0.85%47,000--1.06%--
09/28475475455471+1.29%26,800--0.42%--
09/25466476460465-3.53%30,700--1.69%--
09/24470482465482+4.1%31,800-+1.9%--
09/18468468447463-2.11%22,700--2.11%--
09/17461474460473+1.5%27,000-0%--
09/16468470460466+0.43%39,100--1.48%--
09/154594674594640%20,700--1.9%--
09/14472472461464-0.85%30,300--2.11%--
09/11482485465468-1.27%20,000--1.27%--
09/10468482468474+2.38%29,500-+0.21%--
09/09473477463463-1.28%11,600--2.11%--
09/08465470460469-0.21%16,600--0.64%--
09/07465475464470+1.29%35,200--0.21%--
09/04463467456464+0.22%20,500--1.28%--
09/03455466451463-1.28%55,700--1.28%--
09/02472472453469-1.68%30,700-+0.21%--