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
20139/1, 株式分割 1→2
2010
02/261,6151,6331,6051,630+1.56%21,600-+0.31%--
02/251,6001,6131,5901,605+1.26%21,600--1.29%--
02/241,5751,5981,5751,585-2.61%27,400--2.52%--
02/231,6351,6351,6001,628-0.31%51,000--0.09%--
02/221,6031,6401,6031,633+1.56%33,600-+0.15%--
02/191,6251,6251,6081,608-1.08%26,800--1.38%--
02/181,6231,6251,6151,625+0.62%19,200--0.37%--
02/171,6351,6351,6081,615+0.94%18,400--1.04%--
02/161,5881,6101,5851,600+0.79%23,400--2.02%--
02/151,5951,6001,5881,588-1.09%11,200--2.96%--
02/121,6031,6051,5931,605-0.47%23,800--2.19%--
02/101,6231,6251,6001,613+0.31%21,200--1.98%--
02/091,6031,6151,5931,608-0.16%12,600--2.52%--
02/081,6651,6651,6081,610-3.3%35,400--2.78%--
02/051,7451,7451,6551,665-4.03%34,000-+0.18%--
02/041,6981,7351,6951,735+3.12%30,800-+4.33%--
02/031,6701,7051,6701,683-0.88%24,000-+1.29%--
02/021,6601,7101,6531,698+4.14%66,200-+2.14%--
02/011,6501,6501,6101,630+0.62%21,600--1.98%--
01/291,6201,6501,6081,620-1.07%15,800--2.7%--
01/281,6401,6431,6251,638+1.39%16,600--1.77%--
01/271,6001,6331,5751,615+1.89%24,600--3.29%--
01/261,6031,6081,5781,585-1.09%30,200--5.2%--
01/251,6131,6201,6001,603-0.62%20,400--4.39%--
01/221,6181,6181,6001,613-1.38%23,200--3.9%--
01/211,6251,6401,6231,635+0.62%17,800--2.74%--
01/201,6501,6531,6231,625-0.91%21,200--3.22%--
01/191,6501,6551,6381,640-0.76%26,800--2.21%--
01/181,6151,6581,6151,653+0.15%22,400--1.4%--
01/151,6481,6501,6101,650+1.23%26,000--1.43%--
01/141,6281,6401,6081,630-0.46%25,600--2.63%--
01/131,6351,6631,6301,638-0.46%35,800--2.3%--
01/121,6701,6751,6401,645-1.35%34,800--2.03%--
01/081,6901,7351,6581,668-3.75%49,800--0.74%--
01/071,6581,7351,6581,733+2.36%35,000-+3%--
01/061,7931,7931,6831,693-1.74%35,800-+0.74%--
01/051,7901,7951,7001,723-3.64%26,000-+2.71%--
01/041,7751,7951,7501,788+2.14%15,600-+6.91%--
2009
12/301,7001,7501,7001,750+2.94%36,600-+5.29%--
12/291,6851,7001,6751,700+0.89%7,600-+2.78%--
12/281,6751,7051,6751,685-0.88%21,800-+2.31%--
12/251,6801,7051,6751,700-1.16%12,600-+3.6%--
12/241,7001,7251,6501,720+2.08%31,600-+5.33%--
12/221,6751,6951,6601,685+0.6%11,200-+3.69%--
12/211,6851,7001,6701,675-1.47%9,800-+3.46%--
12/181,6601,7001,6551,700+2.41%16,600-+5.13%--
12/171,7351,7351,6501,660-2.35%23,000-+2.85%--
12/161,6751,7001,6501,700+3.03%28,600-+5.46%--
12/151,7001,7001,6401,650-1.2%26,200-+2.48%--
12/141,6251,6751,6001,670+4.05%69,000-+3.79%--
12/111,6101,6101,5801,605+1.9%24,600--0.31%--
12/101,6251,6351,5701,575-1.25%22,200--2.3%--
12/091,6101,6201,5751,595-0.62%27,000--1.36%--
12/081,6301,6301,5751,605-3.02%64,400--0.93%--
12/071,6701,6701,6001,655-1.19%53,000-+2.03%--
12/041,6901,6901,6351,675-2.33%52,600-+3.33%--
12/031,6851,7151,6351,715+1.78%42,400-+5.93%--
12/021,7201,7201,6801,685-2.03%24,400-+4.53%--
12/011,6651,7451,6601,720+3.3%72,600-+6.83%--
11/301,6751,6851,6351,665+2.46%38,800-+3.74%--
11/271,6401,6401,6001,625+1.56%18,800-+1.31%--
11/261,5401,6451,5351,600+3.56%42,400--0.25%--
11/251,5051,5801,5051,545+0.98%40,000--3.8%--
11/241,5301,5451,5201,530-0.33%26,400--4.91%--
11/201,5201,5451,5201,535+0.66%35,400--4.78%--
11/191,5701,5701,5201,525+0.33%20,200--5.57%--
11/181,5151,5551,5051,520+0.33%41,800--6.11%--
11/171,5601,5601,5101,515-1.3%63,600--6.42%--
11/161,5851,5851,4631,535-4.66%82,000--5.36%--
11/131,6751,6751,6001,610-1.23%15,600--0.98%--
11/121,6101,6451,6001,630+0.93%20,600-+0.06%--
11/111,6451,6751,6151,615-1.52%16,800--1.04%--
11/101,6601,6651,6251,6400%38,800-+0.06%--
11/091,7051,7051,6401,640-2.38%26,000--0.24%--
11/061,6751,7001,6751,680+0.3%19,400-+1.88%--
11/051,7001,7001,6651,675-1.47%26,600-+1.21%--
11/041,6601,7001,6401,700+2.41%20,400-+2.22%--
11/021,6401,6851,6351,660+0.91%18,000--0.72%--
10/301,6451,6501,5901,6450%31,400--2.08%--
10/291,6001,6451,5801,645+1.54%44,000--2.66%--
10/281,5551,6201,5501,620+4.52%33,000--4.59%--
10/271,6001,6151,5451,550-4.02%27,800--9.09%--
10/261,6001,6151,5901,615+0.31%22,600--5.72%--
10/231,6251,6301,6001,610-1.23%20,000--6.29%--
10/221,6201,6401,6051,630-0.61%21,200--5.45%--
10/211,6301,6451,6001,640+0.61%22,000--5.15%--
10/201,6101,6501,6001,630+0.31%45,000--6%--
10/191,5901,6251,5851,625+0.62%15,400--6.56%--
10/161,6001,6301,6001,615+0.62%46,000--7.4%--
10/151,6051,6351,6001,605-0.62%58,600--8.23%--
10/141,5451,6201,5451,615+5.21%53,800--7.98%--
10/131,5901,5901,5251,535-3.46%87,200--12.83%--
10/091,6201,6301,5851,590-2.75%62,400--10.02%--
10/081,6851,6851,6251,635-2.68%50,000--7.89%--
10/071,7001,7101,6751,680-2.04%34,200--5.67%--
10/061,7751,7751,7001,715-3.11%49,200--4.24%--
10/051,7751,7751,7301,770+0.28%68,000--1.61%--
10/021,7951,7951,7551,765-1.12%24,400--2.27%--
10/011,8151,8351,7551,785-1.38%20,600--1.65%--
09/301,8351,8651,8001,810-3.98%23,000--0.66%--