株価チャート

2009/09/07～2010/02/05

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
201510/1, 株式分割 1→2
2010
02/051,1401,1611,1101,154-2.78%256,200--5.18%--
02/041,1901,2041,1621,187-1%144,400--2.55%--
02/031,1961,2111,1901,199+2.26%221,600--1.56%--
02/021,1501,1751,1501,173+4.22%166,000--3.66%--
02/011,1331,1331,0851,125-2.81%278,400--7.56%--
01/291,1761,1761,1561,158-2.11%133,800--5.05%--
01/281,1751,1891,1621,183-0.84%102,800--3.31%--
01/271,2101,2251,1881,193-1.53%195,400--2.49%--
01/261,2431,2521,2111,211-3.47%217,400--0.82%--
01/251,2401,2651,2371,255-0.24%155,400-+2.74%--
01/221,2231,2611,2231,258+0.76%170,400-+3.16%--
01/211,2201,2531,2081,248+0.44%201,600-+2.63%--
01/201,2581,2601,2331,243+0.49%85,800-+2.18%--
01/191,2261,2441,2231,237-0.64%129,800-+1.94%--
01/181,2751,2751,2381,245-2.01%114,200-+2.6%--
01/151,2551,2751,2501,270+1.36%132,400-+4.79%--
01/141,2201,2591,2201,253+1.87%95,200-+3.55%--
01/131,2501,2601,2281,230-1.13%209,800-+1.82%--
01/121,2241,2451,2081,244-0.4%263,600-+3.07%--
01/081,2351,2521,2301,249+1.13%239,400-+3.74%--
01/071,2231,2351,2231,235+0.98%193,000-+2.92%--
01/061,2371,2371,2031,223-0.77%265,800-+2.17%--
01/051,2431,2431,2281,233+1.07%143,800-+3.31%--
01/041,2211,2351,2151,220+1.2%82,400-+2.65%--
2009
12/301,1931,2101,1901,205+1.9%113,600-+1.86%--
12/291,1931,1951,1801,183-1.05%82,400-+0.38%--
12/281,1631,1981,1631,195+2.8%131,200-+1.79%--
12/251,1751,1751,1581,163-1.06%109,600--0.56%--
12/241,1831,1881,1651,175-0.63%226,800-+0.69%--
12/221,1981,2031,1651,183-4.44%422,000-+1.5%--
12/211,2001,2401,1981,238+4.21%210,000-+6.41%--
12/181,1731,1901,1651,188+3.04%136,600-+2.46%--
12/171,1901,2101,1531,153-4.16%255,600--0.39%--
12/161,2101,2201,1931,203-0.21%120,400-+3.93%--
12/151,1751,2151,1751,205+0.84%138,200-+4.51%--
12/141,2501,2501,1901,195-2.85%252,200-+4.18%--
12/111,1981,2381,1901,230+4.02%302,400-+7.8%--
12/101,2101,2131,1701,183-3.86%222,000-+4.46%--
12/091,2131,2381,2131,230+1.86%208,400-+9.24%--
12/081,2051,2131,1851,208-2.42%186,400-+7.91%--
12/071,2051,2501,1831,238+3.56%264,600-+11.09%--
12/041,1951,2001,1831,195-1.04%110,600-+8.05%--
12/031,1801,2131,1731,208+3.21%224,600-+9.67%--
12/021,1681,1801,1451,170+1.08%216,600-+6.65%--
12/011,1301,1601,1251,158+0.87%124,800-+5.71%--
11/301,1301,1531,1131,148+1.77%204,800-+5.08%--
11/271,1031,1451,0701,128+2.5%213,400-+3.54%--
11/261,1051,1131,0881,100-0.23%169,000-+1.2%--
11/251,0881,1131,0681,103+3.28%195,000-+1.61%--
11/241,1001,1001,0501,068-1.61%184,400--1.16%--
11/201,0881,0881,0681,0850%164,400-+0.84%--
11/191,0931,0951,0631,085-1.59%259,200-+1.21%--
11/181,1131,1251,0931,103-2.65%263,600-+3.33%--
11/171,1301,1431,1281,1330%133,800-+6.64%--
11/161,1201,1451,1201,133-0.66%124,600-+7.24%--
11/131,1201,1451,1051,140+1.33%205,400-+8.57%--
11/121,1501,1551,1251,125-3.23%282,600-+7.76%--
11/111,1481,1751,1301,163+6.9%567,800-+11.89%--
11/101,0601,0931,0481,088+2.59%275,400-+5.28%--
11/091,0501,0601,0331,060+1.68%181,800-+2.81%--
11/061,0401,0581,0231,043+2.71%177,600-+1.12%--
11/051,0231,0401,0081,015-1.69%416,200--1.55%--
11/041,0451,0481,0231,033-2.36%240,400-+0.05%--
11/021,0401,0631,0401,058-0.94%123,800-+2.57%--
10/301,0601,0801,0551,068+1.43%154,000-+3.84%--
10/291,0451,0601,0401,053-1.86%185,600-+2.58%--
10/281,0831,1081,0631,073-1.83%212,000-+4.84%--
10/271,1081,1101,0881,093-2.89%236,600-+7.21%--
10/261,1381,1531,1201,125+3.21%370,600-+10.95%--
10/231,0931,1001,0751,090+2.11%358,600-+8.03%--
10/221,0681,0681,0431,068-0.47%251,600-+6.22%--
10/211,0401,0751,0381,073+2.63%253,600-+6.93%--
10/201,0081,0559931,045+5.29%381,000-+4.29%--
10/19975996951993+2.53%330,400--0.95%--
10/16979980965968-0.92%127,600--3.49%--
10/15975984967977+1.03%157,800--2.79%--
10/14962972948967-0.92%308,000--3.97%--
10/13994994968976-0.26%148,400--3.37%--
10/09973984949979+0.26%347,200--3.31%--
10/08973987955976-1.11%301,000--3.84%--
10/07991998953987-1.3%266,200--3.14%--
10/061,0001,0139841,000-1.48%304,800--2.15%--
10/051,0481,0481,0031,015-2.64%112,600--1.07%--
10/021,0131,0439841,043-0.95%357,600-+1.12%--
10/011,0631,0631,0431,053+0.24%147,400-+1.79%--
09/301,0401,0501,0351,050+1.2%201,200-+1.16%--
09/291,0381,0451,0301,038+1.97%226,200--0.34%--
09/289721,0309721,018+3.3%459,600--2.54%--
09/251,0151,015978985-1.75%181,200--6.01%--
09/241,0001,0089831,003+2.09%411,600--4.89%--
09/18941983921982+1.18%565,600--7.27%--
09/17983983952971-0.72%324,600--8.87%--
09/16988999974978-1.01%296,600--8.64%--
09/151,0031,010977988-1.99%306,200--8.31%--
09/141,0231,0239991,008-1.23%186,000--6.97%--
09/111,0351,0401,0181,020-1.69%211,800--6.34%--
09/101,0251,0631,0251,038-0.48%174,200--5.34%--
09/091,0351,0501,0301,043+1.71%175,400--5.4%--
09/081,0301,0331,0201,025+0.99%109,200--7.57%--
09/071,0251,0281,0131,015-0.98%100,200--8.89%--