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→4
2010
02/26697697688688-0.61%9,600-+0.88%--
02/25700700692692-1.07%7,600-+1.5%--
02/24691700691700-0.04%20,000-+2.6%--
02/237007066917000%14,800-+2.64%--
02/226917066917000%17,600-+2.79%--
02/19700710696700+0.72%28,800-+3.09%--
02/18693696690695+0.72%13,200-+2.51%--
02/17685691683690+2.11%18,400-+1.92%--
02/16715715669676-5.26%74,000--0.04%--
02/15703728703713+1.53%56,400-+5.67%--
02/12700703693703+0.36%38,800-+4.38%--
02/10680704680700+3.51%67,200-+4.01%--
02/09679680671676+1.31%28,800-+0.63%--
02/08654674654668+0.98%16,000--0.96%--
02/05660661655661-1.42%24,400--2.22%--
02/04670671668671-1.58%31,600--1.25%--
02/03673685673681+2.06%33,600--0.26%--
02/02650668648668+2.69%33,200--2.55%--
02/01654655642650-0.57%20,800--5.52%--
01/29662662651654-1.25%10,000--5.39%--
01/28660662655662+1.11%9,600--4.61%--
01/27655667654655-3%29,600--5.93%--
01/26687687675675-1.89%18,800--3.3%--
01/25675689670688+0.07%19,200--1.71%--
01/22688688676688-0.58%19,200--1.93%--
01/21688692685692+0.22%27,600--1.36%--
01/20690691673690+0.73%76,400--1.29%--
01/19679691671685+0.92%61,600--1.86%--
01/18665691653679+4.02%64,400--2.62%--
01/15671671650653-2.72%84,800--6.25%--
01/14682682670671+0.11%19,600--3.77%--
01/13675685670670-0.92%44,800--4.01%--
01/12659683658676+2.66%51,200--3.25%--
01/08650660638659-0.04%94,800--5.89%--
01/07698700656659-4.7%91,600--5.86%--
01/06682695680692-0.04%33,600--1.07%--
01/05705710686692-2.81%89,600--0.75%--
01/04718723700712-2.5%61,600-+2.26%--
2009
12/30718734690730+1.39%104,000-+5.49%--
12/29753775701720-8.86%204,400-+4.8%--
12/28749790749790+8.03%188,800-+15.5%--
12/25720731715731+1.39%78,400-+8.01%--
12/24725728713721-1.03%85,200-+7.33%--
12/22731733710729-0.17%61,200-+9.26%--
12/21724739716730+0.69%100,800-+10.44%--
12/18698725696725+3.57%44,800-+10.52%--
12/17714714693700-1.41%42,800-+7.53%--
12/16735741689710-2.41%90,800-+9.74%--
12/15705733703728+5.05%117,200-+13.14%--
12/14654694650693+8.63%46,000-+8.71%--
12/11655665638638-4.14%51,200-+0.55%--
12/10644668644665+1.53%25,200-+4.72%--
12/09654656640655-1.32%30,400-+3.31%--
12/08665671661664+0.38%51,600-+4.69%--
12/07706708658661-6.04%64,400-+4.13%--
12/047187186917040%12,800-+10.48%--
12/03711724699704+0.36%88,800-+10.48%--
12/02655708655701+8.72%102,400-+10.09%--
12/01648648636645+1.18%24,000-+1.1%--
11/30640644631638-1.16%35,600--0.39%--
11/27618656618645-1.71%56,800-+0.47%--
11/26615658615656+5%50,400-+1.74%--
11/25609668605625+2.67%40,000--3.25%--
11/24648650609609-2.99%36,800--6.06%--
11/20600638598628+1.62%19,600--3.61%--
11/19600626595618+1.23%74,800--5.73%--
11/18614616604610+1.88%40,000--7.58%--
11/17609611595599+3.23%57,200--10.1%--
11/16580590578580-2.32%14,400--13.69%--
11/13625636580594-3.65%87,600--12.56%--
11/12593616588616+4.01%25,600--10.04%--
11/11596596586593-0.84%18,800--13.76%--
11/10588605588598+0.42%39,200--13.41%--
11/09611613553595-4.23%135,600--14.39%--
11/06650650603621-3.12%96,800--11.5%--
11/05655665630641-2.1%47,600--9.56%--
11/04661681655655-0.95%23,600--8.52%--
11/02663683653661-3.82%48,400--8.29%--
10/30700703676688-1.79%34,800--5.3%--
10/29713713695700-1.75%72,000--4.11%--
10/28696713678713+1.79%58,400--3.06%--
10/27713716699700-1.75%88,000--5.28%--
10/26713723711713-0.52%52,800--4.36%--
10/23709723700716+3.99%63,200--4.63%--
10/22689695688689-1.25%52,000--9.02%--
10/21693704681698+1.09%78,400--8.7%--
10/20668691658690+2.6%65,200--10.39%--
10/19663684653673-1.47%117,200--13.23%--
10/16698710673683-6.19%184,800--12.61%--
10/15758760718728-2.68%66,800--7.32%--
10/14760768743748-1.97%65,600--5.02%--
10/13750775750763+2.52%75,200--3.36%--
10/09760783741744-3.09%168,800--5.74%--
10/08720768713768+4.96%182,400--2.72%--
10/07663733603731+8.74%347,600--7.2%--
10/06688690653673-0.74%123,600--14.77%--
10/05700703648678-4.91%220,800--14.56%--
10/02725745703713-6.56%152,000--10.38%--
10/01783800755763-5.57%118,400--4.09%--
09/30818820773808+0.31%188,000-+1.7%--