株価チャート

2009/09/10～2010/02/10

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 10→1
2010
02/102,5002,5002,4902,4900%10,600--1.97%--
02/092,5002,5002,4902,490-0.4%9,100--2.08%--
02/082,4902,5102,4902,500+0.4%12,900--1.81%--
02/052,5102,5202,4902,490-1.58%14,100--2.24%--
02/042,5102,5302,5002,530+1.2%8,400--0.82%--
02/032,5002,5202,5002,500+0.4%12,500--2.04%--
02/022,4902,5102,4902,490-0.4%9,200--2.47%--
02/012,5102,5202,4802,500-0.4%32,200--2.11%--
01/292,5302,5402,5102,510-0.79%16,100--1.72%--
01/282,5302,5302,5202,5300%10,100--0.94%--
01/272,5602,5602,5302,5300%14,400--0.94%--
01/262,5602,5702,5302,530-1.17%14,900--0.94%--
01/252,5702,5802,5602,5600%10,400-+0.2%--
01/222,5702,5702,5302,560-1.16%23,300-+0.23%--
01/212,5502,5902,5402,590+1.57%16,100-+1.37%--
01/202,5602,5702,5502,550-0.78%4,900--0.2%--
01/192,5602,5802,5402,570+0.78%16,500-+0.55%--
01/182,5502,5802,5502,550-0.78%14,900--0.23%--
01/152,5702,5702,5502,570-0.77%20,700-+0.55%--
01/142,5802,5902,5702,5900%12,700-+1.37%--
01/132,5802,6102,5802,590-0.38%18,100-+1.45%--
01/122,6002,6002,5802,600+0.78%22,500-+1.84%--
01/082,5502,5802,5502,580+0.78%20,300-+1.14%--
01/072,5402,5602,5402,560+0.39%12,500-+0.39%--
01/062,5502,5602,5402,5500%12,900-0%--
01/052,5802,5802,5502,550-0.39%14,500-+0.08%--
01/042,5502,5602,5402,560+0.79%17,700-+0.55%--
2009
12/302,6002,6002,5402,540-1.93%12,000--0.16%--
12/292,5402,5902,5402,590+1.57%31,900-+1.89%--
12/282,5402,5702,5402,550+0.79%24,400-+0.39%--
12/252,5202,5402,5202,530+0.8%26,200--0.32%--
12/242,5102,5202,5102,510+0.4%6,900--1.1%--
12/222,5002,5102,5002,500-0.4%16,200--1.54%--
12/212,5202,5202,5002,510-0.79%20,700--1.18%--
12/182,5402,5402,5202,530-0.39%17,800--0.39%--
12/172,5402,5702,5402,540-0.39%20,500-+0.04%--
12/162,5502,5702,5302,550+0.39%35,500-+0.47%--
12/152,5502,5702,5202,540-1.55%37,300-+0.16%--
12/142,6002,6002,5602,580-0.39%20,700-+1.82%--
12/112,6002,6002,5702,590+0.78%38,900-+2.25%--
12/102,6202,6202,5602,570+0.39%43,000-+1.46%--
12/092,5502,5702,5402,5600%18,100-+1.03%--
12/082,5502,5602,5202,560+0.79%18,100-+0.95%--
12/072,5402,5602,5302,540-0.39%12,600-+0.12%--
12/042,5702,5802,5502,550-1.16%13,800-+0.43%--
12/032,5502,5802,5402,580+1.18%32,000-+1.53%--
12/022,5702,5702,5302,550-0.78%17,400-+0.35%--
12/012,5402,5702,5202,570+1.18%26,500-+1.1%--
11/302,5202,5402,5002,540+1.2%14,900--0.04%--
11/272,5102,5202,5002,5100%8,800--1.26%--
11/262,5002,5102,5002,510+0.4%10,800--1.3%--
11/252,5102,5102,5002,5000%10,100--1.73%--
11/242,5302,5302,5002,500-1.19%16,400--1.81%--
11/202,5202,5302,5102,530+0.8%9,200--0.63%--
11/192,5302,5302,5102,510-0.4%7,500--1.38%--
11/182,5102,5302,5002,520-0.4%18,900--0.98%--
11/172,5202,5302,4902,530-0.39%14,900--0.55%--
11/162,5202,5402,5102,540+1.2%12,400--0.08%--
11/132,4902,5102,4902,510+0.8%13,500--1.18%--
11/122,5102,5102,4902,490-1.19%9,900--1.93%--
11/112,5102,5202,5002,520+0.4%5,300--0.71%--
11/102,5102,5202,4902,510+1.21%16,400--1.1%--
11/092,5602,5602,4702,480-2.75%28,000--2.29%--
11/062,5702,5702,5402,550-1.54%13,600-+0.39%--
11/052,5602,5902,5502,5900%8,000-+1.97%--
11/042,5702,5902,5402,590-0.77%15,000-+2.13%--
11/022,5902,6102,5902,610+0.77%15,000-+3%--
10/302,6102,6202,5602,5900%26,200-+2.37%--
10/292,6002,6102,5902,590-0.38%52,600-+2.45%--
10/282,5902,6002,5702,600+0.78%39,100-+3.01%--
10/272,5802,5802,5402,5800%36,700-+2.38%--
10/262,5502,5802,5402,580+1.18%37,700-+2.5%--
10/232,5502,5602,5402,5500%18,400-+1.43%--
10/222,5502,5502,5202,5500%18,800-+1.51%--
10/212,5402,5502,5302,550+0.39%10,200-+1.59%--
10/202,5402,5402,5202,5400%10,600-+1.2%--
10/192,5202,5402,5002,540+1.2%18,800-+1.28%--
10/162,5102,5102,5002,510+0.4%11,400-+0.16%--
10/152,5102,5102,4902,5000%8,800--0.24%--
10/142,4802,5002,4702,500+0.4%19,000--0.24%--
10/132,4902,4902,4802,490+0.4%8,600--0.64%--
10/092,4902,4902,4602,480-0.4%11,400--1.08%--
10/082,5002,5002,4602,4900%16,900--0.8%--
10/072,4802,4902,4802,490+0.4%8,400--0.84%--
10/062,4902,4902,4602,480-0.8%14,600--1.27%--
10/052,5102,5102,4902,500-0.4%11,100--0.56%--
10/022,5102,5102,5002,510-0.79%11,600--0.2%--
10/012,5502,5502,5002,530-0.78%15,600-+0.56%--
09/302,5102,5502,5102,550+1.59%13,500-+1.39%--
09/292,5302,5302,5002,510-1.18%10,500--0.12%--
09/282,5002,5402,5002,540+2.01%16,600-+1.03%--
09/252,5302,5302,4902,490-2.35%12,700--0.88%--
09/242,5002,5502,5002,550+2%25,700-+1.51%--
09/182,5102,5102,4902,5000%10,500--0.4%--
09/172,5002,5002,4902,500+0.4%6,200--0.4%--
09/162,5102,5102,4902,490-0.8%12,900--0.8%--
09/152,5002,5102,4902,510+0.8%7,700--0.04%--
09/142,5202,5202,4902,490-0.4%10,700--0.88%--
09/112,5402,5402,5002,500-1.96%33,700--0.56%--
09/102,5102,5502,5102,550+2.41%22,300-+1.35%--