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
02/26672680672679+0.74%2,600--3.82%--
02/25672674672674+0.6%300--4.67%--
02/24672679670670-0.3%5,200--5.5%--
02/23673680671672-1.18%3,300--5.35%--
02/226806806716800%2,700--4.49%--
02/19680680675680-0.58%3,100--4.63%--
02/18680689674684-0.15%4,200--4.34%--
02/17663685662685-3.52%10,500--4.33%--
02/16708714706710-0.98%4,900--0.84%--
02/15718720711717+0.42%3,300-+0.14%--
02/12706715706714+1.28%2,200--0.14%--
02/107037097037050%2,000--1.4%--
02/09713713700705-1.4%5,100--1.4%--
02/087177177077150%800-0%--
02/05720720700715-1.24%7,400-+0.14%--
02/04730730720724-0.82%4,500-+1.4%--
02/03724731724730+0.97%1,100-+2.38%--
02/02732734722723-1.23%1,500-+1.69%--
02/01730733727732+0.83%3,400-+3.24%--
01/29734734725726-1.09%2,100-+2.83%--
01/28735735734734+1.38%2,600-+4.11%--
01/27719730719724+0.98%2,100-+3.13%--
01/26714717710717+0.42%1,900-+2.58%--
01/25715715709714+0.14%800-+2.59%--
01/22711713708713+0.42%900-+3.03%--
01/21712712709710-0.84%2,300-+3.05%--
01/20716717716716+0.42%400-+4.37%--
01/19720721713713-0.97%1,600-+4.39%--
01/18708720708720+1.69%2,100-+6.04%--
01/15710711708708-0.42%1,400-+4.73%--
01/14710711705711+0.28%1,200-+5.65%--
01/13707709700709+0.28%1,500-+5.82%--
01/12701708701707+1.14%1,100-+6%--
01/08706706697699+1.01%1,100-+5.43%--
01/07704707692692-1.7%2,500-+4.85%--
01/06710710691704-0.85%2,900-+7.15%--
01/05712712700710+0.14%3,200-+8.73%--
01/04701714701709+1.29%2,200-+9.08%--
2009
12/30711711695700-0.14%2,600-+8.36%--
12/29713713700701-0.85%4,600-+9.02%--
12/28694707690707+4.12%7,300-+10.47%--
12/256806806706790%3,200-+6.76%--
12/24664681661679+2.88%1,100-+6.93%--
12/22685687657660-3.08%5,600-+4.1%--
12/21665683664681+2.71%3,100-+7.41%--
12/18648663648663+3.11%1,100-+4.57%--
12/17639643638643+0.47%2,800-+1.26%--
12/16635640635640+0.95%1,200-+0.47%--
12/15632639632634-0.63%1,400--0.94%--
12/14629638628638+1.59%7,000--0.62%--
12/11628628628628-0.95%400--2.48%--
12/10637637633634+0.63%400--2.01%--
12/09639640628630-1.87%1,200--3.08%--
12/08630642630642+1.58%900--1.68%--
12/07630635630632+0.32%1,100--3.51%--
12/04631631626630+0.48%1,500--4.26%--
12/03627635626627+0.32%1,100--5.14%--
12/02618627618625+1.3%1,000--5.87%--
12/016186186116170%2,100--7.63%--
11/30611617611617+0.98%700--8.05%--
11/27630636609611-1.45%1,600--9.48%--
11/26612630610620+1.14%1,300--8.69%--
11/25613614613613-1.13%800--10.25%--
11/24639640620620-0.96%1,000--9.75%--
11/20606626606626+1.62%1,700--9.28%--
11/19638646616616-4.79%1,600--11.24%--
11/18640648615647-0.15%3,600--7.31%--
11/17671671648648-4.14%5,300--7.56%--
11/16683683676676-1.17%3,100--3.98%--
11/13681684681684-0.15%400--2.98%--
11/12697697685685-1.44%3,800--2.97%--
11/11697700695695-0.29%900--1.7%--
11/107007006976970%600--1.41%--
11/09697698697697+0.29%300--1.41%--
11/06700700695695-0.29%800--1.84%--
11/05702702697697-0.85%1,000--1.69%--
11/04702703702703+0.14%600--0.99%--
11/02696704696702-0.57%1,800--1.13%--
10/30709709699706+1%800--0.7%--
10/29698699698699-0.14%1,200--1.83%--
10/28704705700700-0.43%5,100--1.82%--
10/27717717703703-1.54%1,900--1.68%--
10/26707714707714+0.28%1,100--0.42%--
10/23706712706712+0.99%2,000--0.7%--
10/22719719705705-1.4%1,400--1.81%--
10/21715715715715-0.56%200--0.69%--
10/20719719719719+1.99%100--0.28%--
10/19710710705705-0.7%1,000--2.35%--
10/16716721710710-0.84%2,100--1.8%--
10/157177227157160%1,100--1.24%--
10/14715720715716-1.92%800--1.51%--
10/13717730717730+2.1%700-+0.14%--
10/09716717714715+0.7%1,600--2.05%--
10/087117117107100%500--3.14%--
10/07705710702710+0.85%1,100--3.4%--
10/06704705704704+0.72%1,000--4.61%--
10/05707708699699-0.14%1,600--5.67%--
10/02710710700700-2.78%3,100--5.91%--
10/01722722720720+1.12%2,200--3.61%--
09/30712715706712-0.28%3,300--4.94%--