株価チャート

2009/09/29～2010/02/26

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
02/26318318316316-0.63%1,000--6.78%--
02/253213213183180%1,000--6.47%--
02/24316321314318-7.83%7,500--6.74%--
02/23343345342345+0.58%6,400-+0.88%--
02/22340343340343+0.88%3,600-+0.29%--
02/19343344340340+0.29%2,200--0.58%--
02/18344344339339-0.88%5,900--0.88%--
02/17344344342342-0.58%2,200--0.29%--
02/16343344343344+0.29%1,400-+0.29%--
02/15341343341343+0.59%9,000-+0.29%--
02/123413423403410%2,200--0.29%--
02/103423423403410%2,700--0.29%--
02/093413413403410%800--0.29%--
02/08341342339341+0.29%3,200-0%--
02/05343343340340-0.87%2,700--0.29%--
02/04342343341343+0.88%800-+0.88%--
02/03342342340340-0.87%3,100-0%--
02/02341343341343+0.59%1,200-+0.88%--
02/01341343341341+0.29%1,300-+0.29%--
01/29342343340340-0.87%2,200-0%--
01/28343343342343-0.29%1,200-+0.59%--
01/27345345343344+0.29%1,900-+0.88%--
01/263443453423430%900-+0.59%--
01/25341343337343+0.59%4,100-+0.59%--
01/223413433403410%1,000-0%--
01/21344344339341-0.29%2,700-0%--
01/20345345342342-0.29%400-+0.29%--
01/19347347338343-1.15%2,600-+0.59%--
01/18347347340347+0.29%2,500-+1.76%--
01/15344346344346+0.87%400-+1.47%--
01/14347347340343-1.44%2,000-+0.59%--
01/13343348337348+1.46%9,800-+2.35%--
01/12336344336343+2.08%2,600-+1.18%--
01/083403453363360%3,600--0.59%--
01/07340340335336-0.88%2,200--0.59%--
01/06335339335339+1.19%3,000-+0.59%--
01/05333337332335+1.52%2,400--0.59%--
01/04328330328330+0.61%3,900--1.79%--
2009
12/303263283263280%3,300--2.38%--
12/29330330328328-0.91%7,000--2.38%--
12/28326334316331-4.34%17,200--1.49%--
12/25346348346346-0.57%1,000-+2.98%--
12/24346348344348+0.58%900-+3.88%--
12/22345350343346+0.58%800-+3.59%--
12/21347347344344-0.29%500-+2.99%--
12/18349350340345-0.86%2,800-+3.29%--
12/17344349344348+1.46%600-+4.5%--
12/16342345342343-0.58%1,100-+3%--
12/15349355345345-0.86%1,600-+3.6%--
12/14341348341348+2.05%7,300-+4.82%--
12/11344344341341-0.87%2,500-+2.71%--
12/10340344340344+1.18%1,000-+3.93%--
12/09342342340340-0.29%400-+2.72%--
12/08338341338341+1.19%1,200-+3.02%--
12/07335338335337+1.81%1,500-+2.12%--
12/04330334330331+1.53%1,100-+0.3%--
12/03330330326326+0.62%1,200--1.21%--
12/02328328324324+1.25%300--2.11%--
11/30325329320320-1.54%3,500--3.32%--
11/27321325321325+1.25%400--2.11%--
11/26324327321321-0.31%1,000--3.31%--
11/25327327322322-1.53%600--3.3%--
11/243283293273270%1,000--1.8%--
11/20307328307327+2.19%2,500--1.8%--
11/19333333305320-3.03%3,500--3.9%--
11/18334334316330-0.9%2,200--1.2%--
11/17338338333333-0.3%300--0.3%--
11/16338343334334+0.3%2,700-0%--
11/13337342333333-1.19%5,000--0.3%--
11/123393393363370%12,300-+0.9%--
11/11337337337337-0.3%800-+1.2%--
11/103393393373380%1,300-+1.5%--
11/093383383363380%900-+1.5%--
11/06330338330338+2.42%1,000-+1.81%--
11/053333333283300%2,800--0.6%--
11/043303303233300%3,700--0.9%--
11/02330330324330-1.49%3,100--0.9%--
10/30334335334335+0.6%1,000-+0.3%--
10/29335335333333-0.3%400--0.3%--
10/28335340334334-1.47%800-0%--
10/27338339334339+0.59%800-+1.19%--
10/26335337335337+0.6%500-+0.6%--
10/23334335334335+0.6%400--0.3%--
10/22334334333333-0.3%500--1.19%--
10/213343363343340%1,100--0.89%--
10/20327334327334+2.14%1,700--1.18%--
10/19330336327327-0.91%800--3.25%--
10/16335335330330-0.6%600--2.65%--
10/15339339321332-2.35%1,900--2.35%--
10/14331340331340+2.72%8,900-0%--
10/133313313253310%1,200--2.65%--
10/093233313233310%600--2.93%--
10/083313333243310%1,700--3.22%--
10/07325331324331+2.16%2,900--3.5%--
10/06329330324324-1.52%2,100--5.81%--
10/05330330328329-0.6%1,000--4.64%--
10/02333342331331-0.3%1,700--4.34%--
10/01341341328332-1.19%2,500--4.32%--
09/30340344336336-1.18%2,500--3.45%--
09/293393423383400%1,300--2.58%--