株価チャート

2009/09/11～2010/02/12

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
02/12500503500503+1%6,000--5.27%--
02/10493499493498+1.22%17,000--6.57%--
02/09502502490492-1.99%50,000--7.87%--
02/08507508501502-0.99%30,000--6.17%--
02/05505508502507+0.6%16,000--5.59%--
02/045045055035040%24,000--6.32%--
02/03516516504504-1.95%32,000--6.49%--
02/02518519514514-1.15%25,000--4.81%--
02/01534534520520-2.99%30,000--3.88%--
01/29541541536536-1.11%7,000--0.92%--
01/285405425385420%7,000-+0.18%--
01/27541542541542-0.18%3,000-+0.37%--
01/26543543543543+0.18%5,000-+0.56%--
01/25544544542542-1.28%9,000-+0.56%--
01/225505505485490%5,000-+1.86%--
01/21550551549549-0.18%12,000-+2.04%--
01/20551551550550-0.18%6,000-+2.42%--
01/19550551550551+0.18%8,000-+2.8%--
01/185505535485500%8,000-+2.61%--
01/15553553550550-0.18%15,000-+2.8%--
01/14553553551551+0.55%12,000-+3.18%--
01/13550555548548+0.18%10,000-+2.81%--
01/12538547538547+0.55%4,000-+2.82%--
01/08551551531544+0.55%24,000-+2.45%--
01/07542542540541+0.74%7,000-+2.08%--
01/06538538537537+0.94%5,000-+1.51%--
01/05535538532532+0.95%13,000-+0.57%--
01/04536536527527-1.5%11,000--0.38%--
2009
12/305355365355350%7,000-+1.33%--
12/29535535535535+0.94%2,000-+1.13%--
12/28532536530530-0.75%20,000-+0.19%--
12/255305345295340%10,000-+0.75%--
12/24529534529534+1.14%3,000-+0.75%--
12/22533534528528-0.38%18,000--0.38%--
12/21533534529530-0.38%11,000--0.38%--
12/18532532532532+0.57%2,000--0.37%--
12/175295295295290%3,000--1.49%--
12/16526530526529+1.15%10,000--1.86%--
12/15529529523523-1.13%9,000--3.51%--
12/14534537527529-0.19%12,000--3.11%--
12/11535535530530-0.38%20,000--3.46%--
12/105385385325320%15,000--3.62%--
12/09538538531532-0.19%17,000--4.14%--
12/08541541533533+0.38%17,000--4.48%--
12/07536537531531+0.57%22,000--5.18%--
12/04528535528528+0.76%17,000--6.38%--
12/03521524521524+0.96%9,000--7.58%--
12/02530533519519-0.19%22,000--9.11%--
12/01522526520520-0.38%13,000--9.57%--
11/30518525517522+0.38%13,000--10%--
11/27525525520520-1.89%14,000--10.96%--
11/26521533521530+1.73%9,000--10.02%--
11/25538538520521-4.75%22,000--11.99%--
11/24541547541547+1.48%6,000--8.38%--
11/20540545539539-1.46%21,000--10.17%--
11/19546550534547+2.63%10,000--9.29%--
11/18546546533533-2.2%21,000--12.05%--
11/17576576545545-5.22%26,000--10.51%--
11/16584584575575-1.71%7,000--6.05%--
11/13596596585585-0.85%14,000--4.72%--
11/12596599590590-1.17%11,000--4.07%--
11/11603603597597-1.65%20,000--3.08%--
11/10607607607607-0.33%3,000--1.78%--
11/09609609609609+1.33%2,000--1.46%--
11/06602603600601-0.17%20,000--2.91%--
11/05608608602602-0.99%13,000--2.9%--
11/04608608608608+0.16%8,000--2.09%--
11/02610610607607+0.33%12,000--2.41%--
10/30610610605605-0.66%19,000--2.89%--
10/29608619608609-2.25%23,000--2.56%--
10/28610623610623+1.3%9,000--0.64%--
10/27621621615615-2.38%15,000--2.07%--
10/26623630623630+1.12%8,000-0%--
10/23624624622623-0.8%10,000--1.27%--
10/22637637627628-1.57%5,000--0.79%--
10/21627638627638+1.59%11,000-+0.63%--
10/20627628626628+0.32%11,000--1.1%--
10/19622628621626+0.64%9,000--1.57%--
10/16626626616622+0.97%8,000--2.35%--
10/15619619615616-0.65%13,000--3.45%--
10/14619620618620+0.16%13,000--2.97%--
10/13619620619619+0.16%9,000--3.28%--
10/096186186186180%1,000--3.59%--
10/086186186186180%2,000--3.89%--
10/07621621618618-0.48%5,000--4.04%--
10/06621621621621-0.96%2,000--3.72%--
10/05630630621627+1.13%9,000--3.09%--
10/02635635620620-0.8%13,000--4.32%--
10/01620630620625-0.64%7,000--3.7%--
09/30623629623629-0.63%5,000--3.23%--
09/29632633632633+0.16%2,000--2.76%--
09/28633633625632-0.32%19,000--2.92%--
09/25637638634634-3.5%47,000--2.61%--
09/24655657653657+0.31%152,000-+0.92%--
09/18655656653655-0.15%18,000-+0.77%--
09/17652658652656+0.61%7,000-+0.92%--
09/16654656651652-1.81%35,000-+0.46%--
09/15658664658664+0.91%13,000-+2.47%--
09/14660660657658-0.15%15,000-+1.7%--
09/11659665658659+0.15%15,000-+2.01%--