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
2010
01/14319319316319+1.92%3,900-+7.77%--
01/13316318308313-0.32%7,300-+6.1%--
01/12314315309314+0.96%6,900-+6.8%--
01/08307311306311+1.63%6,800-+5.78%--
01/07302310301306+1.32%15,600-+4.44%--
01/06306306299302+0.33%13,900-+3.42%--
01/05307308300301-0.99%13,600-+3.44%--
01/04301307301304+1%4,100-+4.83%--
2009
12/30300303298301+0.33%8,800-+3.79%--
12/29298302296300+1.35%10,300-+3.81%--
12/28295299295296+0.34%5,900-+2.78%--
12/25299299295295-1.34%4,900-+2.43%--
12/24296300296299+1.7%13,200-+4.18%--
12/22293300289294+1.03%12,000-+2.44%--
12/212912922852910%4,100-+1.39%--
12/18293293280291-0.68%7,700-+1.39%--
12/17294294281293+0.34%7,200-+2.09%--
12/16289292285292+2.46%13,000-+1.74%--
12/152852862802850%10,700--1.04%--
12/14288292284285-1.04%13,500--1.04%--
12/11289289280288+2.49%25,000--0.35%--
12/10277286275281-0.35%9,000--3.1%--
12/09276285276282+0.71%6,400--2.76%--
12/08283284279280-1.06%10,100--3.78%--
12/07290293278283-2.08%20,500--3.08%--
12/04291297286289-2.36%13,700--1.37%--
12/03296299292296+0.68%18,700-+1.02%--
12/02298300288294+0.34%15,900-0%--
12/01295298288293+1.03%10,500--0.34%--
11/30284290280290+3.57%13,800--1.69%--
11/27280286278280+0.36%13,200--5.08%--
11/26287287277279-1.41%9,300--5.74%--
11/25286289279283+0.71%12,700--5.03%--
11/24287287277281-0.35%13,100--6.02%--
11/20278286278282-0.7%5,300--6%--
11/19288288278284-1.05%6,200--5.65%--
11/18280292280287-0.69%11,100--4.97%--
11/17291291281289-1.7%16,700--4.62%--
11/16293297289294+0.68%36,900--2.97%--
11/13285295285292+1.74%12,500--3.95%--
11/12303303280287-5.28%25,600--5.59%--
11/11305305300303-0.33%15,800--0.66%--
11/10304304299304+0.33%11,500--0.65%--
11/09304304300303+0.66%16,700--0.98%--
11/06302304300301-0.33%17,500--1.95%--
11/05305305300302+0.67%6,100--1.95%--
11/042983042983000%33,500--2.91%--
11/02299303296300-0.33%19,100--3.54%--
10/30303304301301-0.99%13,000--3.53%--
10/29306307301304-0.33%23,300--3.18%--
10/28308308304305+0.66%11,800--3.17%--
10/273043053013030%10,900--4.42%--
10/26308308297303-0.98%32,900--4.72%--
10/23310310304306-1.29%11,800--4.38%--
10/22309315308310+0.32%10,500--3.43%--
10/21309310305309-0.32%7,700--4.33%--
10/203103123093100%22,400--4.32%--
10/19314314308310+0.32%42,900--4.62%--
10/16309310307309+0.98%8,200--5.21%--
10/153103103053060%28,200--6.71%--
10/14310310304306-0.65%14,100--7.27%--
10/13305309304308+1.65%16,800--7.23%--
10/09305305300303-0.33%21,800--9.01%--
10/083033063023040%44,500--9.52%--
10/07302305300304-0.65%41,800--10.06%--
10/06319319302306-4.97%31,200--10%--
10/05311322304322+1.9%19,100--6.12%--
10/02301325301316-3.07%43,000--8.14%--
10/01334334325326-2.4%13,900--5.51%--
09/30334336332334+0.6%11,700--3.47%--
09/29335336330332-0.9%8,500--4.32%--
09/28334335326335-0.3%11,400--3.46%--
09/25339339331336-2.33%7,600--3.17%--
09/24340344337344+2.08%14,900--0.86%--
09/18340340333337-0.3%14,300--3.16%--
09/17339342336338-1.46%8,300--2.87%--
09/16348349336343+0.29%14,400--1.44%--
09/15344356342342-1.16%12,600--1.72%--
09/14347348332346-0.29%25,400--0.57%--
09/11342355341347+1.46%39,900-0%--
09/10344344337342+1.79%16,700--1.44%--
09/09340340330336+0.3%20,800--3.17%--
09/08340340322335-2.9%43,500--3.74%--
09/07354354343345-2.27%20,900--0.86%--
09/04360364347353-0.56%22,900-+1.44%--
09/03352361341355-0.28%24,300-+2.31%--
09/02351363350356-0.56%40,400-+2.89%--
09/01356363354358-0.83%33,700-+3.77%--
08/31368378361361-1.1%84,200-+4.94%--
08/28367371360365-0.27%123,900-+6.73%--
08/27369373360366+1.95%254,800-+7.33%--
08/26344364344359+4.66%264,900-+5.9%--
08/25354354343343-2.28%7,400-+1.48%--
08/24351354349351+1.45%8,500-+4.15%--
08/21345347334346+0.29%7,200-+2.98%--
08/20338345338345+2.37%6,500-+2.99%--
08/19340340334337+0.3%7,000-+0.9%--
08/18345346334336-3.17%3,900-+0.9%--
08/17333348331347+1.17%9,700-+4.52%--
08/14342347341343+0.88%12,100-+3.31%--