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
201810/1, 株式併合 2→1
2010
02/02790802784800+1.27%130,000--4.42%--
02/01794800774790-0.5%217,500--5.73%--
01/29812812794794-2.7%167,500--5.25%--
01/28804818800816+0.99%107,000--2.74%--
01/27814826808808-1.94%141,500--3.69%--
01/26840840822824-1.9%178,000--1.79%--
01/25848850832840-0.94%128,500-+0.12%--
01/22836854830848-1.4%237,500-+1.19%--
01/21860864854860-1.38%164,500-+2.87%--
01/20854876850872+2.35%262,500-+4.56%--
01/19852856846852-0.23%76,000-+2.53%--
01/18848854838854-1.16%138,500-+3.02%--
01/15856864856864+0.7%260,000-+4.47%--
01/14858866852858+0.47%168,500-+4.13%--
01/13840858840854+0.71%360,000-+4.02%--
01/12830856828848+0.24%426,500-+3.67%--
01/08850854838846-0.47%221,500-+3.8%--
01/078508548428500%293,000-+4.68%--
01/06850852846850+0.95%258,500-+5.07%--
01/05838848834842+1.45%131,000-+4.6%--
01/04828844828830-1.19%93,500-+3.49%--
2009
12/308308468268400%205,000-+5.26%--
12/29822840820840+1.45%157,000-+5.66%--
12/28810832810828+1.72%174,500-+4.41%--
12/25814814804814-0.25%111,000-+2.78%--
12/24830830810816+0.74%177,000-+3.16%--
12/22816820808810-0.74%218,000-+2.53%--
12/21816820812816-0.24%80,500-+3.29%--
12/18806818804818+1.24%144,000-+3.54%--
12/17814816806808-1.7%119,500-+2.41%--
12/16804822800822+2.75%130,000-+4.18%--
12/15798804792800-0.99%160,500-+1.52%--
12/14810810800808+0.25%120,500-+2.41%--
12/11812812796806+0.25%218,000-+2.28%--
12/108148268048040%261,500-+2.03%--
12/09784808778804+1.77%240,500-+2.03%--
12/08792800786790-0.75%213,500-+0.25%--
12/07802816792796+2.05%358,000-+0.89%--
12/047887907707800%536,500--1.14%--
12/03780788776780+0.52%288,000--1.27%--
12/02782788770776-0.51%249,000--1.9%--
12/01768788766780+0.52%346,500--1.64%--
11/30762786756776+4.58%370,000--2.27%--
11/27740752738742-1.59%210,000--6.78%--
11/26748758736754+0.8%187,500--5.51%--
11/25770770742748-1.84%175,000--6.62%--
11/24794794748762-3.3%297,000--5.22%--
11/20784790770788-0.25%186,500--2.23%--
11/19804806780790-1.25%307,000--2.11%--
11/18804806794800-0.25%162,500--0.99%--
11/17798806794802-0.25%236,000--0.74%--
11/16802808794804+0.25%160,500--0.62%--
11/138048087988020%147,500--0.99%--
11/12814814792802-0.99%139,500--1.23%--
11/11808816802810+0.5%136,000--0.37%--
11/10814820804806-0.49%182,500--1.1%--
11/09804816798810+1.5%223,000--0.86%--
11/06790804768798+1.01%331,500--2.68%--
11/05806806788790-1.74%309,500--3.89%--
11/04810810798804-0.74%157,000--2.55%--
11/02800810796810+0.5%186,000--1.94%--
10/30814814802806-0.74%123,500--2.42%--
10/29802814800812+0.5%428,500--1.81%--
10/28796814794808+0.25%298,000--2.18%--
10/27806808798806-1.23%197,500--2.54%--
10/26810820808816+1.24%171,500--1.33%--
10/23810816804806-0.98%218,500--2.54%--
10/228148148048140%177,500--1.69%--
10/21816820810814-1.21%183,500--1.93%--
10/20808824802824+0.73%416,500--0.96%--
10/19820824804818-0.24%219,500--1.8%--
10/16812822806820+1.99%201,000--1.68%--
10/15808814798804-0.5%253,500--3.83%--
10/14810810800808-0.74%197,000--3.58%--
10/13828828812814-0.49%141,000--3.1%--
10/09832832812818-0.49%207,000--2.85%--
10/08842850812822-3.29%438,500--2.61%--
10/07836854820850+0.71%429,500-+0.24%--
10/06844844822844-0.24%233,000--0.59%--
10/05852852832846-1.86%156,000--0.59%--
10/02836866820862-1.6%287,000-+1.17%--
10/01868882846876+0.92%437,500-+2.7%--
09/30852880832868+1.4%842,000-+1.76%--
09/29820856818856+3.13%370,000-+0.47%--
09/28804832792830+3.49%297,000--2.47%--
09/25818818798802-2.91%170,000--5.87%--
09/24824828814826+2.74%206,500--3.17%--
09/18804808796804-1.47%273,000--5.74%--
09/17828828804816+0.99%217,000--4.45%--
09/16824826804808-2.42%235,500--5.5%--
09/15822832822828-0.24%162,000--3.27%--
09/14842842814830-2.58%200,500--3.04%--
09/11856862842852-1.84%235,500--0.47%--
09/10858870852868+1.88%96,000-+1.52%--
09/09858858848852-0.47%79,500--0.12%--
09/088568588488560%133,000-+0.47%--
09/07856862850856+0.23%84,500-+0.71%--
09/04862862852854-0.93%116,000-+0.71%--
09/03854868854862+0.47%127,500-+1.89%--
09/02872872854858-3.16%263,500-+1.78%--