株価チャート

2009/09/30～2010/02/26

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
20173/1, 株式分割 1→1.2
20159/1, 株式分割 1→2
20139/1, 株式分割 1→100
2010
02/26478479476476+0.09%4,320--1.19%--
02/25470483470476+1.24%3,600--1.69%--
02/24473473469470-2.76%4,080--3.09%--
02/23488488475483+1.75%4,320--0.96%--
02/22473478473475-0.52%7,200--2.86%--
02/19484485475478-2.13%4,080--2.75%--
02/18483488483488+0.95%5,280--1.03%--
02/17483483480483+0.09%3,840--1.96%--
02/16487487480483-0.77%4,080--2.24%--
02/15478487478487+3%6,960--1.48%--
02/12479479468473-0.53%4,560--4.35%--
02/10479484467475+0.35%12,960--3.85%--
02/09468473468473-0.7%3,600--4.18%--
02/08467477467477+1.51%5,040--3.7%--
02/05479480469470-3.92%8,160--4.94%--
02/04484489484489+1.03%4,560--1.06%--
02/03477488477484+0.87%5,280--2.07%--
02/02475483473480+0.96%6,960--2.72%--
02/01479487474475-1.38%12,720--3.46%--
01/29497497482482-3.02%5,040--2.1%--
01/28481497481497+3.38%11,760-+1.15%--
01/27475494475480-3.03%10,080--1.96%--
01/26508508488495-0.17%7,440-+1.31%--
01/25496504488496-1.57%29,040-+1.48%--
01/22513513496504-2.42%11,520-+3.31%--
01/21519520509517-1.51%17,040-+6.31%--
01/20525535525525+0.08%7,440-+8.16%--
01/19517525513524+1.45%14,400-+8.75%--
01/18528528516517-2.82%16,560-+7.64%--
01/15513532513532+4.16%25,920-+11.23%--
01/14496510496510+3.64%18,240-+7.23%--
01/13500500492493-2.31%26,640-+3.68%--
01/12492517492504+3.15%35,760-+6.14%--
01/08485490481489+1.21%14,880-+3.11%--
01/07483486476483-0.17%20,640-+1.88%--
01/06478484475484+0.96%10,560-+2.27%--
01/05485485479479-0.35%14,400-+1.3%--
01/04484487480481+1.85%10,800-+1.23%--
2009
12/30470472470472+0.44%8,160--1.03%--
12/29471471467470+0.71%6,240--1.88%--
12/28470471465467-0.09%9,360--3.18%--
12/25463471463467+0.54%12,240--3.69%--
12/24463470463465+0.72%13,200--4.99%--
12/22469470459461-0.18%19,920--6.63%--
12/21466469462462-1.68%31,440--7.21%--
12/184704744634700%17,760--6.56%--
12/17475478470470-1.57%13,200--7.3%--
12/16476478468478+0.88%11,040--6.74%--
12/15475477471473+0.71%8,880--8.62%--
12/14469473467470+0.18%10,320--10.13%--
12/11466475466469+0.09%10,800--10.97%--
12/10477477468469+1.44%15,840--11.89%--
12/09479479461462-3.57%24,480--13.79%--
12/08480483479479-0.17%13,440--11.43%--
12/07490492479480-1.12%20,400--12.09%--
12/04492492479485-1.1%28,080--11.9%--
12/03480494480491+2.43%29,040--11.56%--
12/024764834704790%36,480--14.28%--
12/01467487466479+4.55%62,640--15.04%--
11/30486488458458-7.25%135,120--19.45%--
11/27521521494494-4.35%31,680--13.91%--
11/26526527500517-2.59%9,600--10.46%--
11/25530533530530-1.55%12,960--8.23%--
11/24542577538539-1.3%16,080--6.95%--
11/20530547530546+1.39%7,440--5.73%--
11/19548558538538-3.15%19,440--7.18%--
11/18581583556556-4.65%16,560--4.33%--
11/17581583575583+0.65%11,280-+0.33%--
11/16583584576579-0.93%6,480--0.14%--
11/13583588567585+1.45%6,720-+0.96%--
11/12584584565576-3.02%10,800--0.13%--
11/11610610594594-2.73%7,440-+3.15%--
11/10598617598611+2.3%12,240-+6.6%--
11/09594597585597+1.63%7,680-+4.57%--
11/06583588578588+1%8,400-+3.07%--
11/05583583570582+1.01%7,440-+1.87%--
11/04580580575576-2.19%3,600-+0.49%--
11/02569589569589-3.15%11,040-+2.21%--
10/30603610597608+1.74%15,360-+4.99%--
10/29563598563598+3.24%14,400-+2.66%--
10/28602602572579-2.59%14,160--1.07%--
10/27591594562594-1.72%35,280-+1.05%--
10/26612620589605-1.16%20,640-+2.3%--
10/23599617597612+5.01%35,040-+2.97%--
10/22575583571583+3.79%29,040--2.27%--
10/21546562546561+2.51%39,120--6.46%--
10/20541550540548-0.38%28,560--9.5%--
10/19548550542550+0.3%15,120--9.9%--
10/16557558546548-2.52%22,080--11.05%--
10/15568568560562-0.59%18,240--9.49%--
10/14553567552565+1.34%28,080--9.82%--
10/13550558546558+1.36%31,680--11.86%--
10/09550556541550+0.61%42,000--13.86%--
10/08554554539547+0.23%20,640--15.31%--
10/07554554538546-0.08%35,760--16.41%--
10/06542549529546+1.79%55,200--17.36%--
10/05530563530537-1%50,880--19.66%--
10/02548558533542-6.81%64,560--19.69%--
10/01595601581582-4.97%27,120--14.71%--
09/30613615588612-1.48%32,400--11.03%--