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
2010
02/05238240231240-0.41%5,600--0.41%--
02/04246246241241-3.98%7,800-0%--
02/03250258250251+0.4%10,200-+4.58%--
02/02240250237250+0.81%10,800-+5.04%--
02/01250250242248-3.13%13,400-+4.64%--
01/29245256234256+2.4%10,500-+8.94%--
01/28232254232250+8.23%10,900-+7.3%--
01/27239239231231-3.35%1,100-0%--
01/26242254226239+2.58%19,700-+3.91%--
01/25228235228233+2.64%3,600-+1.75%--
01/22240240226227-5.42%6,400--0.44%--
01/212402402362400%700-+5.73%--
01/20240245240240+1.69%1,700-+6.19%--
01/192402472362360%1,800-+4.89%--
01/18238244228236-4.84%17,800-+4.89%--
01/15256256241248-3.13%6,000-+10.71%--
01/14260260252256-3.4%3,100-+14.8%--
01/13259265250265+0.76%7,100-+19.91%--
01/12250264249263+8.68%6,500-+20.09%--
01/08247252240242-6.56%8,700-+11.52%--
01/07224260224259+15.63%19,800-+20.47%--
01/06220224220224+0.9%5,000-+5.16%--
01/05212228212222+0.91%3,200-+4.72%--
01/042292292202200%1,800-+3.77%--
2009
12/30220224212220-1.35%1,800-+3.29%--
12/29228229215223-0.45%5,400-+4.69%--
12/28215224215224+6.67%3,600-+5.16%--
12/25208213208210+0.96%5,200--1.41%--
12/24205211205208+1.46%4,300--2.35%--
12/22205210203205+1.49%2,600--4.21%--
12/21208210202202-3.81%1,000--6.05%--
12/18208210208210+0.96%900--2.78%--
12/17208212205208-0.95%4,400--4.15%--
12/16213213208210+1.94%2,600--4.11%--
12/152082082052060%1,000--6.79%--
12/14211211206206-3.29%3,600--7.62%--
12/11212213208213-1.39%5,300--6.17%--
12/10223223211216-3.14%3,900--6.09%--
12/09221223220223+1.36%13,700--3.88%--
12/082252262202200%7,800--6.38%--
12/07218222216220+1.85%6,500--7.56%--
12/04217217213216+1.89%12,000--10.37%--
12/03203215203212+6%4,700--13.11%--
12/02210212197200-4.76%2,800--19.03%--
12/01207210206210+4.48%7,900--16.33%--
11/30207209201201-1.95%3,400--21.18%--
11/27208211205205-7.24%7,200--20.85%--
11/26215221211221-1.78%2,700--15.97%--
11/25227227215225-0.88%4,500--15.41%--
11/24222227211227-0.87%1,000--15.61%--
11/20226229215229+8.53%11,600--15.5%--
11/19209215207211-7.86%3,200--22.99%--
11/182162292162290%4,600--17.33%--
11/17227230225229+0.88%1,400--18.21%--
11/16234234227227-2.99%2,100--19.5%--
11/13230234222234-0.43%6,300--17.89%--
11/12235242224235-4.08%9,800--18.12%--
11/11255255232245-5.41%11,900--14.93%--
11/10270270253259-4.78%8,900--10.38%--
11/09280280272272-5.23%3,100--5.88%--
11/06277287274287-1.37%6,300--0.69%--
11/05285291274291+3.93%4,500-+0.69%--
11/04287290280280-5.08%2,500--3.11%--
11/02285295281295+1.72%1,100-+2.08%--
10/303003002902900%5,700-+0.35%--
10/29294294290290-1.69%13,900-0%--
10/28302302295295-0.34%4,700-+1.37%--
10/27300302296296-1.99%1,600-+1.72%--
10/263023023023020%3,200-+3.42%--
10/23302307300302+0.67%4,700-+3.07%--
10/22300300295300-0.66%2,700-+1.69%--
10/21301302301302+2.37%1,900-+2.03%--
10/202973002952950%6,300--0.67%--
10/19295295288295+1.03%2,200--1.34%--
10/16291292289292+0.34%4,500--2.99%--
10/15290297290291-1.36%1,400--3.96%--
10/142852972822950%11,200--3.28%--
10/13299299282295+0.68%3,200--3.91%--
10/09290298290293+1.03%3,900--5.18%--
10/08280290280290+3.57%5,200--6.75%--
10/07270280268280+5.66%4,300--10.54%--
10/06265266264265+1.53%3,000--15.87%--
10/05270272261261-4.04%1,200--17.92%--
10/02270272248272-1.09%6,400--15.53%--
10/01277277273275-0.72%4,400--15.38%--
09/30290292277277-5.78%4,400--15.55%--
09/29285295285294+3.16%4,500--11.18%--
09/28282288280285-5.94%7,700--14.41%--
09/25307307299303-0.98%5,600--9.82%--
09/243103103053060%5,600--9.47%--
09/18305311305306-1.29%3,900--10%--
09/17322322310310-3.73%6,600--9.36%--
09/16323328322322-1.83%3,500--6.4%--
09/15337338322328-2.96%2,100--4.93%--
09/14337338320338+1.81%8,400--2.31%--
09/11330340330332-1.19%2,800--4.32%--
09/10344344334336-1.47%2,100--3.72%--
09/09340342332341-1.16%2,700--2.85%--
09/08324345324345+5.18%5,800--1.71%--
09/07330330328328-4.93%700--6.82%--