株価チャート

2009/08/31～2010/01/29

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
20162/19, 株式分割 1→2
2010
01/29486492480480-1.44%54,400--5.14%--
01/28487493487487+0.21%35,000--3.94%--
01/27486495486486+0.21%64,600--4.14%--
01/26487494485485-1.92%78,400--4.34%--
01/25490498490495-0.1%54,400--2.66%--
01/22498498492495-1.2%64,000--2.56%--
01/21505506501501-0.6%43,600--1.18%--
01/20509513504504+0.1%56,800--0.4%--
01/19513515504504-2.33%49,200--0.3%--
01/18523524515516-2.46%18,600-+2.08%--
01/15519529519529+1.93%29,600-+4.86%--
01/14538538519519-1.33%36,000-+3.29%--
01/13524530521526+0.48%26,200-+4.89%--
01/12522529520523+0.19%53,800-+4.39%--
01/08520523517522+0.97%48,800-+4.4%--
01/07515519513517-0.19%32,000-+3.4%--
01/06519519512518+0.97%31,200-+3.6%--
01/05522523513513+1.08%60,400-+3.01%--
01/04501509500508+0.59%30,200-+1.91%--
2009
12/30512513501505-1.37%35,200-+1.31%--
12/29519519509512+0.59%16,800-+2.71%--
12/28503516503509+0.2%53,800-+2.11%--
12/25503509500508+0.89%39,000-+2.11%--
12/24500503495503+2.65%38,400-+1.21%--
12/22508511490490-3.26%104,400--1.21%--
12/21507511501507+4.33%131,200-+1.91%--
12/18495496483486-0.82%36,000--2.31%--
12/17496503489490-1.01%46,600--1.71%--
12/16500505493495-0.2%36,600--1.1%--
12/15490496483496+3.01%47,800--1.1%--
12/14480481467481+0.94%50,800--4.37%--
12/11488488473477-2.36%65,400--5.64%--
12/10489490476488-0.2%95,600--3.75%--
12/09490492486489+0.1%45,400--3.93%--
12/08487495487489+0.83%50,400--4.59%--
12/07521521482485-3.2%146,000--5.92%--
12/04514514496501-2.53%68,400--3.19%--
12/03516519509514+1.48%30,000--1.06%--
12/02525525506506-0.78%46,000--2.69%--
12/01511516505510-0.97%45,800--2.3%--
11/30505517496515+5.53%64,600--1.72%--
11/27497503481488-2.59%28,800--7.4%--
11/26525525501501-1.28%59,400--5.47%--
11/25500508495508+0.1%37,400--4.78%--
11/24510520497507-1.07%39,800--5.23%--
11/20495516495513+3.85%46,200--4.74%--
11/19500501493494-0.6%33,400--8.61%--
11/18489497489497+1.64%37,000--8.56%--
11/17514514488489-2.2%47,400--10.53%--
11/16515515494500-3.29%70,000--9.18%--
11/13520530515517+0.29%42,000--6.77%--
11/12530540515515-2.83%52,200--7.54%--
11/11536541529530+0.76%58,000--5.36%--
11/10542542525526-1.77%64,200--6.41%--
11/09542542526536+0.66%40,800--5.05%--
11/06550550520532-0.47%108,800--6.01%--
11/05546550533535-1.93%74,800--5.9%--
11/04559568545545-2.15%53,200--4.22%--
11/02576579552557-0.27%77,000--2.28%--
10/30550563541559+3.04%145,400--2.02%--
10/29541543535542-0.64%133,000--4.75%--
10/28543557542546+0.28%131,600--3.96%--
10/27557557541544-2.42%99,000--4.06%--
10/26559566550558-0.89%121,600--1.5%--
10/23573574555563-0.97%118,800--0.27%--
10/22570570563568-0.53%74,800-+1.07%--
10/215715755685710%19,800-+1.96%--
10/20575585570571+0.44%63,800-+2.15%--
10/195715715645690%84,400-+2.06%--
10/16572572561569+0.35%72,800-+2.25%--
10/15575577561567-0.79%72,000-+2.26%--
10/14571573554571-0.09%126,400-+3.44%--
10/13598598571572-4.35%90,000-+3.91%--
10/09596605595598+1.62%157,400-+9.03%--
10/08578608576588+0.09%136,200-+7.69%--
10/07590595583588-1.26%88,200-+8.2%--
10/06595600586595+1.71%89,000-+9.98%--
10/05570592570585+0.95%97,200-+8.74%--
10/02582582570580-0.09%83,800-+8.12%--
10/01561584560580+0.96%134,400-+8.61%--
09/30558575558575+1.95%46,400-+7.99%--
09/29582583555564-1.4%85,800-+6.32%--
09/28575584555572+3.63%175,800-+8.44%--
09/25533555533552+3.37%110,000-+5.05%--
09/24530541516534+1.14%133,800-+1.81%--
09/18521528515528+1.44%62,000-+0.86%--
09/17522522513520+1.36%54,000--0.38%--
09/16512519511513+0.49%42,000--1.54%--
09/15520521509511-1.54%63,000--2.02%--
09/14525526508519-0.38%50,200--0.48%--
09/11526538520521-4.58%114,200-+0.1%--
09/10530550529546+4.3%71,000-+5.11%--
09/09532532522523-0.38%38,200-+1.16%--
09/08519527518525+1.16%18,800-+1.74%--
09/07520524512519-0.67%27,000-+0.78%--
09/04532532522523-0.57%35,800-+1.65%--
09/03520527518526+0.57%53,400-+2.64%--
09/02522526513523-2.88%76,000-+2.25%--
09/01548554535538+1.22%53,000-+5.7%--
08/31528548526532+0.19%38,400-+4.63%--