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
2010
02/26769775767772-0.64%28,000--3.5%--
02/25781783765777-1.02%75,000--3.12%--
02/24766785762785-1.51%122,000--2.36%--
02/23790802780797-0.87%204,500--0.99%--
02/22802811802804+0.75%50,000--0.25%--
02/19801801798798-0.5%35,500--1.12%--
02/18799802798802+0.25%35,000--0.62%--
02/17798800798800+0.13%20,500--0.99%--
02/16800801799799+0.13%24,000--1.36%--
02/15802802797798-0.13%29,000--1.6%--
02/12802805797799-0.62%52,500--1.6%--
02/10804810804804-0.37%13,500--0.99%--
02/098058078048070%24,500--0.74%--
02/088078138068070%21,500--0.74%--
02/05808808806807-0.37%16,000--0.74%--
02/04812815810810-0.25%14,500--0.49%--
02/03808813808812+0.62%17,000--0.25%--
02/02808808805807+0.37%14,500--0.74%--
02/01804806803804+0.25%21,500--1.11%--
01/298028037968020%25,500--1.35%--
01/28801803800802+0.25%9,000--1.35%--
01/27800803800800-0.37%23,500--1.6%--
01/26805806802803-0.37%24,500--1.23%--
01/25806808805806-0.49%17,500--0.74%--
01/22811813808810-0.74%22,500--0.12%--
01/21813817811816-0.12%29,000-+0.62%--
01/20819819817817-0.12%18,000-+0.99%--
01/19818819817818-0.12%17,000-+1.24%--
01/188188208188190%11,000-+1.49%--
01/158198218128190%26,500-+1.61%--
01/148278278198190%13,500-+1.61%--
01/13820823818819-1.8%35,000-+1.74%--
01/12830834830834+0.85%15,000-+3.6%--
01/08821835820827+0.85%25,000-+2.86%--
01/07825825819820-0.12%7,000-+2.12%--
01/06819821818821+0.98%13,500-+2.24%--
01/05827827812813-0.61%13,500-+1.5%--
01/04819819817818+0.99%7,000-+2.12%--
2009
12/30825825809810-0.74%8,000-+1.25%--
12/29820822812816+0.62%12,000-+2.13%--
12/28814814810811+0.75%16,000-+1.76%--
12/25806809801805-0.12%13,000-+1%--
12/24800806798806+0.75%9,500-+1.26%--
12/22796801790800+0.38%20,500-+0.5%--
12/21799799797797+0.63%4,000-+0.25%--
12/18799799785792-0.75%15,500--0.5%--
12/17795800795798+0.38%15,000-+0.25%--
12/16789795789795+1.15%9,000--0.25%--
12/15797797786786-0.25%12,000--1.38%--
12/14794794783788+0.25%12,000--1.25%--
12/11792792781786-1.01%30,000--1.75%--
12/10794795792794+0.38%13,000--0.87%--
12/09797797791791-0.75%12,500--1.37%--
12/08799799796797-0.25%9,500--0.75%--
12/07799800798799+0.25%8,500--0.62%--
12/04804804796797-1.85%16,000--0.99%--
12/03799817799812+0.25%18,500-+0.62%--
12/02813813810810-0.49%6,500-+0.25%--
12/01800815799814+0.49%29,500-+0.62%--
11/30792820788810+2.53%26,500-0%--
11/27793795785790-0.38%13,000--2.47%--
11/26790793785793+0.25%14,000--2.34%--
11/25796796790791+0.51%15,500--2.83%--
11/247877927827870%10,500--3.44%--
11/20786794780787-1.13%17,500--3.55%--
11/19783796783796+0.38%13,000--2.45%--
11/18795796790793+0.89%13,000--2.94%--
11/17796796785786-1.26%11,500--3.91%--
11/16804804796796-1%14,500--2.93%--
11/138018048018040%9,000--2.07%--
11/12811811803804-0.86%5,000--2.07%--
11/11810822809811+0.62%7,000--1.34%--
11/10810814806806-1.23%17,500--2.18%--
11/09818820816816-0.24%12,000--1.09%--
11/068248248188180%6,000--0.97%--
11/05820823812818-0.24%9,500--1.21%--
11/04814820811820-0.49%9,500--1.09%--
11/02816824816824-0.12%12,500--0.84%--
10/30821830820825+0.49%16,500--0.84%--
10/29828832821821-1.56%17,500--1.44%--
10/28841841832834-0.83%23,500-+0.12%--
10/27838844830841+0.36%16,000-+0.84%--
10/26841841830838+0.72%19,000-+0.48%--
10/23830844830832+0.36%12,500--0.24%--
10/22825829823829-0.96%14,000--0.72%--
10/21826837825837+1.45%16,500-+0.12%--
10/20822825820825+0.36%13,000--1.43%--
10/19819822810822+1.48%31,000--1.91%--
10/16806815806810+0.75%7,500--3.46%--
10/15809812804804-0.5%20,000--4.4%--
10/14816822806808-1.7%29,000--4.15%--
10/13844844817822-0.36%15,000--2.72%--
10/09830830824825-0.48%7,000--2.6%--
10/08840840819829+1.72%11,000--2.36%--
10/07827827800815-1.45%10,500--4.23%--
10/06835835820827-2.13%11,500--3.05%--
10/05820845807845+1.2%18,500--0.94%--
10/02851855835835-2.57%14,500--2.22%--
10/01859859841857-0.35%10,000-+0.35%--
09/30850860849860+1.18%8,000-+0.82%--