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
02/26609609601601-0.33%1,000--8.1%--
02/25612612603603+0.17%1,900--8.22%--
02/24610610601602-0.33%2,200--8.79%--
02/23609610601604-0.66%3,100--8.9%--
02/226106106066080%3,700--8.71%--
02/19615615606608-0.33%3,700--9.12%--
02/18611612605610-1.61%4,100--9.36%--
02/17623626613620-7.88%22,900--8.28%--
02/16676677670673-0.44%9,900--0.88%--
02/15675676675676+0.15%5,500--0.59%--
02/12679679670675-0.59%6,800--0.74%--
02/106796806796790%4,400--0.29%--
02/09678679678679+0.15%5,700--0.29%--
02/08678679677678+0.44%4,100--0.29%--
02/05675678675675+0.15%1,600--0.59%--
02/04674679674674+0.45%1,500--0.74%--
02/03675675670671-0.89%3,200--1.03%--
02/026776796776770%1,000-0%--
02/01679679665677+1.04%2,000-+0.15%--
01/29680680665670-1.62%5,200--0.59%--
01/28677681676681+1.04%1,200-+1.19%--
01/276746766726740%1,300-+0.45%--
01/26673684673674-0.44%1,700-+0.75%--
01/25680680666677-0.44%3,500-+1.5%--
01/22684685678680-0.58%3,300-+2.26%--
01/21685685682684+0.74%1,700-+3.17%--
01/20668679668679+2.41%2,300-+2.72%--
01/19686686655663-2.93%10,300-+0.76%--
01/18694697670683-2.15%4,500-+3.96%--
01/15693698693698+0.43%1,300-+6.56%--
01/14693697692695-0.29%1,800-+6.6%--
01/13690697690697+0.14%1,600-+7.4%--
01/12690696689696+1.16%2,000-+7.74%--
01/08688689687688+0.29%1,800-+7%--
01/07685687685686+0.29%1,000-+7.19%--
01/06680685680684+1.03%1,400-+7.38%--
01/05671677671677+1.35%1,000-+6.78%--
01/04659668658668+1.67%800-+5.7%--
2009
12/30659659653657-0.3%1,600-+4.29%--
12/29659659646659+0.15%4,100-+4.94%--
12/28649658647658+1.86%3,200-+4.94%--
12/25645647640646+0.47%1,500-+3.36%--
12/24643643635643+0.78%1,000-+3.04%--
12/226406406386380%2,200-+2.57%--
12/21638638634638+0.63%1,900-+2.57%--
12/18625634625634+0.48%900-+2.26%--
12/17637637624631+0.8%1,600-+1.77%--
12/166386386266260%1,200-+1.13%--
12/15625626625626+0.16%500-+1.13%--
12/14624625621625+0.16%800-+1.13%--
12/11624624623624+0.65%300-+0.97%--
12/10615620614620-0.48%2,600-+0.49%--
12/09641642617623-2.81%5,900-+0.97%--
12/08617641617641+3.89%1,100-+4.06%--
12/07616622616617+0.49%1,500-+0.33%--
12/04619619614614-0.97%700--0.16%--
12/036136206136200%900-+0.81%--
12/02619620618620+0.16%500-+0.98%--
12/01611619611619+0.16%700-+0.81%--
11/30615618613618+1.15%400-+0.65%--
11/27620620611611-1.45%800--0.33%--
11/26620620612620+0.32%1,600-+1.14%--
11/25630630610618-0.32%2,100-+0.82%--
11/24620620610620+0.32%2,100-+1.31%--
11/20606619606618+1.64%2,100-+0.98%--
11/19620620607608-1.3%1,700--0.49%--
11/18615616613616+0.16%700-+0.82%--
11/17615615608615-0.16%1,200-+0.65%--
11/16608616603616+0.98%1,800-+0.82%--
11/13604620604610-0.65%1,400--0.16%--
11/12617617600614-0.49%3,700-+0.49%--
11/11612617610617+0.49%700-+1.15%--
11/10620621614614-0.97%2,100-+0.66%--
11/09615620615620+0.81%1,600-+1.81%--
11/06614615613615+0.33%3,400-+1.15%--
11/05610613610613+0.82%1,600-+0.82%--
11/046106106066080%1,100-0%--
11/02610610608608-0.33%1,100-0%--
10/30610610610610+0.33%300-+0.33%--
10/296106106086080%500-0%--
10/28617617608608+0.16%600-0%--
10/27611613605607-0.98%2,000--0.16%--
10/266186186136130%800-+0.82%--
10/23616616613613+1.32%1,100-+0.99%--
10/22614614605605-0.98%2,100--0.33%--
10/21611611611611+0.49%1,400-+0.66%--
10/206116116086080%1,700-+0.16%--
10/19611611608608-0.49%1,700-+0.33%--
10/166116116116110%400-+0.83%--
10/15610611610611+0.49%400-+0.83%--
10/14610610608608-0.49%200-+0.5%--
10/13610611610611+0.16%300-+0.99%--
10/09608610608610+0.33%2,600-+0.99%--
10/08609610606608+0.33%1,100-+0.66%--
10/07605608605606+0.33%500-+0.33%--
10/06603604602604+0.33%1,400-+0.17%--
10/05606606602602+0.33%400--0.17%--
10/02600601600600-0.17%1,200--0.5%--
10/01602602600601-1.31%700--0.33%--
09/30600609600609-0.98%3,500-+1%--