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
02/26654660652660+1.07%4,500--5.85%--
02/25660660653653-0.61%8,000--6.98%--
02/24651665651657-6.28%29,200--6.68%--
02/23701704690701-0.57%41,600--0.85%--
02/22703706699705-0.14%24,200--0.28%--
02/19709711703706-0.14%7,800--0.28%--
02/18706709703707+0.71%4,900--0.14%--
02/17706706700702+0.29%10,400--0.85%--
02/16706706699700-1.27%15,300--1.55%--
02/15705709705709+1%2,200--0.42%--
02/12704705701702-0.43%9,400--1.54%--
02/10711711704705-0.98%4,000--1.26%--
02/09708715704712+0.56%4,100--0.42%--
02/08707711704708+0.14%4,100--1.12%--
02/05706711704707-0.14%4,900--1.26%--
02/04713713705708-0.56%5,700--1.12%--
02/03708712703712+1.14%3,300--0.42%--
02/02705713701704-0.14%5,100--1.4%--
02/01711712705705-0.84%5,700--1.26%--
01/29712712706711+0.42%5,800--0.42%--
01/28712718702708-0.28%8,100--0.7%--
01/27705719705710-0.42%4,200--0.42%--
01/26717717707713+0.42%5,600-+0.14%--
01/25704717699710+1.72%10,400--0.28%--
01/22702704693698-0.85%6,300--1.83%--
01/21705714695704-0.56%29,600--0.98%--
01/20715716708708-0.28%4,200--0.56%--
01/19717717709710-0.98%9,900--0.14%--
01/18714717711717+0.42%5,800-+0.84%--
01/15716716709714-0.28%5,900-+0.42%--
01/14715716700716-0.28%28,500-+0.7%--
01/13738738710718-4.9%21,200-+0.98%--
01/12742755735755+2.72%7,700-+6.19%--
01/08732737730735+0.68%2,200-+3.52%--
01/07737737721730-0.95%4,000-+2.96%--
01/06740740732737+0.41%4,500-+3.95%--
01/05737745730734+0.55%7,400-+3.53%--
01/04722730719730+2.1%13,400-+2.96%--
2009
12/30700715700715+2.29%3,100-+0.7%--
12/29697700695699+0.72%3,600--1.83%--
12/28699699690694+1.46%8,700--2.66%--
12/25690690684684-0.87%11,800--4.07%--
12/24700700688690-1.43%15,100--3.23%--
12/227167166987000%44,900--1.82%--
12/217057246947000%7,000--1.82%--
12/18700700696700+0.43%1,900--1.82%--
12/17700700697697-0.29%4,000--2.24%--
12/16690700690699-0.14%5,800--2.37%--
12/157017016957000%6,400--2.64%--
12/14716716700700-0.85%5,600--3.05%--
12/117087087057060%7,700--2.89%--
12/10710710706706-0.56%3,500--3.42%--
12/09711713710710-0.42%3,300--3.53%--
12/08715715712713+0.14%2,000--3.65%--
12/07715716710712-0.42%7,400--4.3%--
12/04714720714715-0.56%4,900--4.41%--
12/03720723713719-0.14%9,600--4.52%--
12/027207207167200%1,700--5.01%--
12/01733733715720-2.04%3,100--5.64%--
11/307357407347350%2,000--4.3%--
11/27743743731735+0.27%4,400--4.92%--
11/26755765733733-2.91%7,100--5.78%--
11/25750761749755+0.8%1,900--3.58%--
11/24724749721749+3.31%2,600--4.95%--
11/20699725699725+3.72%1,800--8.46%--
11/19693700691699+0.58%3,000--12.52%--
11/18690695687695+1.16%2,000--13.77%--
11/17700700680687-1.86%9,800--15.5%--
11/16685700685700+0.43%9,800--14.74%--
11/13710730697697-1.83%15,000--15.92%--
11/12770770700710-5.46%10,000--15.17%--
11/11775780747751-2.97%11,700--11.02%--
11/10790790770774-0.64%9,500--8.73%--
11/09780796779779-5%11,000--8.57%--
11/06820821817820-0.12%1,800--4.21%--
11/05830830820821+0.49%1,300--4.42%--
11/04820836814817-0.12%2,300--5.11%--
11/02823823810818-0.73%5,100--5.32%--
10/30817827817824+1.23%2,400--5.07%--
10/29830830810814-2.51%9,000--6.54%--
10/28845849835835-1.18%2,800--4.68%--
10/27839848834845+0.96%3,900--3.87%--
10/26840841834837-1.53%3,100--4.99%--
10/23852855850850-0.93%3,900--3.74%--
10/22860860853858-0.35%1,500--2.83%--
10/21864871852861-0.58%5,300--2.6%--
10/20863887863866+0.35%2,500--2.04%--
10/19851863851863+0.82%2,000--2.49%--
10/16888888856856-3.6%3,800--3.28%--
10/158889008888880%4,000-+0.34%--
10/14893893888888+2.9%2,000-+0.45%--
10/13888890848863-2.49%9,000--2.27%--
10/09901901885885-1.99%4,000-+0.23%--
10/08900910899903+0.44%8,400-+2.27%--
10/07900902899899+2.16%1,800-+2.04%--
10/06935935856880+1.73%21,500-+0.11%--
10/05861869850865+0.23%2,700--1.37%--
10/02865865855863-2.49%4,600--1.48%--
10/01895895878885-1.12%6,600-+1.14%--
09/30870895870895+2.87%6,600-+2.52%--