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
201710/1, 株式併合 5→1
2010
01/141,9151,9301,9101,915-0.52%43,000-+0.74%--
01/131,9151,9401,9151,925+0.26%51,000-+1.26%--
01/121,9201,9401,9151,920-0.78%55,400-+1%--
01/081,8951,9351,8901,935+2.38%75,200-+1.84%--
01/071,8801,9001,8701,8900%38,400--0.42%--
01/061,8751,8951,8551,890+1.89%71,800--0.37%--
01/051,8701,8801,8501,8550%48,200--2.06%--
01/041,8301,8551,8301,855+2.2%36,400--1.96%--
2009
12/301,8801,8801,8151,815-3.2%148,600--4.02%--
12/291,8951,8951,8751,875-0.79%67,400--0.85%--
12/281,8851,9051,8851,890+0.27%33,400-+0.05%--
12/251,9001,9001,8851,885-0.79%26,200--0.05%--
12/241,9051,9101,8901,900-0.26%49,400-+0.85%--
12/221,8901,9151,8901,905+0.79%45,800-+1.22%--
12/211,9051,9101,8901,890-1.31%34,200-+0.59%--
12/181,9051,9151,8901,915+0.26%39,800-+2.08%--
12/171,9451,9501,9101,910-1.8%44,200-+1.98%--
12/161,9101,9901,9101,945+2.1%103,800-+4.01%--
12/151,9201,9201,8951,905-1.55%38,400-+2.09%--
12/141,9251,9351,8801,935+0.26%75,000-+3.81%--
12/111,9151,9401,9051,930+1.31%85,200-+3.71%--
12/101,9151,9251,9001,905+0.26%47,200-+2.47%--
12/091,9201,9301,9001,900-1.04%55,800-+2.21%--
12/081,9251,9451,9151,920-0.26%62,600-+3.34%--
12/071,9251,9451,9251,925+0.79%55,200-+3.66%--
12/041,9351,9451,9001,910-1.04%51,600-+2.96%--
12/031,8951,9401,8951,930+1.85%90,400-+4.1%--
12/021,8901,9051,8801,895+0.53%87,400-+2.38%--
12/011,8701,8951,8451,885+1.07%92,200-+1.78%--
11/301,8251,8751,8101,865+3.04%112,600-+0.7%--
11/271,8051,8151,8051,810+0.28%36,200--2.27%--
11/261,8101,8201,8001,805-0.55%26,600--2.75%--
11/251,8101,8201,8051,815-0.27%32,800--2.42%--
11/241,8351,8351,8101,820-0.82%60,200--2.31%--
11/201,8201,8501,8151,835+1.1%81,400--1.66%--
11/191,8401,8401,8001,815-0.82%57,000--2.89%--
11/181,8501,8551,8251,830-0.81%72,400--2.3%--
11/171,8201,8501,8201,845+1.1%45,000--1.65%--
11/161,8301,8401,8151,825-0.27%63,600--2.87%--
11/131,8301,8351,8201,830+0.27%30,600--2.76%--
11/121,8601,8601,8201,825-0.82%78,000--3.29%--
11/111,8501,8551,8401,840-0.27%38,200--2.75%--
11/101,8601,8651,8351,845-0.54%83,800--2.79%--
11/091,8651,8651,8501,855-0.27%64,000--2.57%--
11/061,8901,8901,8601,860-0.8%35,200--2.57%--
11/051,8851,8901,8651,875-1.57%46,000--2.09%--
11/041,8801,9051,8651,905+1.06%45,200--0.83%--
11/021,8701,9001,8651,885-1.05%37,000--2.13%--
10/301,8801,9051,8751,905+1.87%64,800--1.35%--
10/291,8601,8951,8601,870-0.53%93,000--3.51%--
10/281,8651,8901,8551,880+0.8%78,600--3.34%--
10/271,8851,9051,8551,865-2.36%77,200--4.41%--
10/261,8751,9201,8751,910+1.87%77,000--2.4%--
10/231,8801,8951,8701,875-0.53%98,600--4.43%--
10/221,8901,8951,8751,885-0.79%45,400--4.22%--
10/211,8901,9001,8751,900-0.26%83,200--3.7%--
10/201,8851,9051,8851,905+1.06%56,200--3.79%--
10/191,9051,9101,8651,885-1.05%80,200--5.04%--
10/161,9201,9201,8851,905-0.26%69,800--4.37%--
10/151,9101,9201,9051,910-0.26%85,400--4.36%--
10/141,9001,9151,8901,915+0.79%101,400--4.35%--
10/131,9051,9101,9001,900-0.52%57,200--5.33%--
10/091,9101,9201,9001,910-0.52%77,800--5.12%--
10/081,9401,9401,9151,920-0.78%107,400--4.95%--
10/071,9651,9651,9251,935-1.53%88,200--4.49%--
10/061,9751,9751,9451,965-0.51%94,600--3.25%--
10/051,9901,9951,9651,975-1%89,000--2.9%--
10/022,0052,0101,9851,995-0.25%85,800--2.11%--
10/012,0002,0051,9952,000-0.25%58,800--1.96%--
09/302,0102,0252,0002,005-0.5%71,400--1.86%--
09/292,0202,0202,0002,015-0.98%67,200--1.47%--
09/282,0202,0352,0102,035+0.99%58,000--0.54%--
09/252,0402,0402,0052,015-2.66%89,600--1.52%--
09/242,0402,0902,0402,070+0.49%142,000-+1.12%--
09/182,0152,0602,0152,060+1.98%82,800-+0.73%--
09/172,0152,0252,0102,020+0.25%73,000--1.22%--
09/162,0302,0352,0152,015-0.74%56,600--1.56%--
09/152,0252,0352,0202,030+0.25%62,000--0.88%--
09/142,0252,0302,0152,0250%64,800--1.22%--
09/112,0652,0702,0252,025-1.7%85,000--1.27%--
09/102,0402,0602,0352,060+0.98%51,200-+0.34%--
09/092,0452,0502,0302,040-0.24%51,800--0.63%--
09/082,0352,0452,0352,045+0.25%41,000--0.44%--
09/072,0452,0452,0352,040+0.25%15,200--0.73%--
09/042,0452,0452,0302,035-0.49%43,600--1.02%--
09/032,0402,0552,0352,0450%46,000--0.58%--
09/022,0802,0802,0452,045-1.92%86,000--0.63%--
09/012,0652,0852,0552,085+1.21%31,600-+1.26%--
08/312,0802,1152,0602,060-0.48%131,800-+0.1%--
08/282,0552,0802,0552,070+0.98%58,400-+0.58%--
08/272,0652,0702,0452,050-0.73%48,800--0.34%--
08/262,0552,0702,0502,065+0.49%54,000-+0.44%--
08/252,0652,0702,0502,055-0.48%68,800-0%--
08/242,0552,0952,0552,065+0.98%81,400-+0.54%--
08/212,0502,0602,0352,045-0.49%56,200--0.29%--
08/202,0302,0602,0302,055+1.23%40,400-+0.24%--
08/192,0302,0352,0302,030-0.25%18,000--0.88%--
08/182,0252,0402,0252,035+0.25%32,000--0.54%--
08/172,0502,0502,0302,030-1.22%75,400--0.73%--
08/142,0552,0602,0502,055-0.24%22,600-+0.49%--