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
20163/1, 株式分割 1→2
2010
02/262,7002,7602,7002,755+2.61%290,340-+5.27%--
02/252,7002,7002,6652,685+0.75%114,280-+2.99%--
02/242,7002,7102,6652,665-2.2%200,580-+2.46%--
02/232,6802,7302,6552,725+1.49%201,460-+5.09%--
02/222,7052,7202,6802,685+2.09%132,060-+3.95%--
02/192,6402,6452,6102,630-0.94%101,540-+2.18%--
02/182,6152,6652,6102,655+2.71%196,280-+3.47%--
02/172,6002,6102,5852,5850%71,600-+1.06%--
02/162,6052,6052,5802,5850%82,400-+1.33%--
02/152,6052,6152,5802,585-0.19%50,140-+1.53%--
02/122,6052,6102,5602,590-1.33%199,160-+1.85%--
02/102,5502,6402,5052,625+3.55%242,140-+3.31%--
02/092,6052,6202,5302,535-2.87%224,480--0.04%--
02/082,6152,6502,6052,610-1.32%115,520-+2.8%--
02/052,6352,6802,6102,645-1.12%176,740-+4.22%--
02/042,6452,7102,6252,675+1.52%289,780-+5.56%--
02/032,6252,6452,5952,635+1.35%192,040-+4.23%--
02/022,6102,6452,6002,600-1.14%192,560-+3.17%--
02/012,5952,6502,5952,630+1.54%328,680-+4.61%--
01/292,5852,6052,5802,590+0.19%169,800-+3.39%--
01/282,6002,6202,5402,585-0.77%368,960-+3.44%--
01/272,5802,6102,5452,605+2.96%655,400-+4.53%--
01/262,5502,6202,5252,530+0.6%313,580-+2.02%--
01/252,4502,5302,4502,515+0.6%162,560-+1.78%--
01/222,5002,5052,4732,500-0.4%129,020-+1.58%--
01/212,5302,5302,4902,510-0.79%171,200-+2.41%--
01/202,4952,5402,4782,530+2.43%216,620-+3.6%--
01/192,4752,4902,4652,4700%49,940-+1.48%--
01/182,4532,4902,4502,4700%111,920-+1.6%--
01/152,4052,4702,4002,470+2.28%184,980-+1.86%--
01/142,4652,4732,4052,415-1.83%239,060--0.12%--
01/132,4382,4682,4252,460+1.97%175,240-+1.91%--
01/122,4402,4432,4052,413-1.53%251,600-+0.1%--
01/082,4752,4982,4332,450-2.58%214,840-+1.7%--
01/072,5502,5602,4852,515-0.79%203,700-+4.23%--
01/062,5452,5502,5152,535+0.8%142,100-+5.27%--
01/052,5902,5952,5002,515-2.9%211,280-+4.75%--
01/042,6352,6352,5852,590-0.38%158,580-+8.05%--
2009
12/302,5902,6202,5702,600+1.96%269,900-+8.92%--
12/292,5002,5502,4202,550+1.8%319,040-+7.19%--
12/282,4752,5302,4502,505+2.24%188,220-+5.38%--
12/252,4552,4752,4352,450+0.62%81,680-+3.03%--
12/242,4202,4452,4002,435+0.83%168,620-+2.18%--
12/222,4552,4552,3802,415-0.62%174,080-+1.13%--
12/212,4602,4602,4152,430+0.62%176,260-+1.55%--
12/182,3752,4302,3502,415+4.32%352,000-+0.67%--
12/172,3302,3602,3052,315+0.87%174,100--3.78%--
12/162,2902,3302,2752,295+1.1%238,440--5.13%--
12/152,2852,3002,2552,270+0.44%124,540--6.74%--
12/142,2802,2852,2502,260-0.88%122,420--7.72%--
12/112,3402,3402,2602,280-1.94%179,660--7.54%--
12/102,3502,3802,3002,325-2.72%184,120--6.29%--
12/092,3502,3902,3502,390+2.8%186,920--4.25%--
12/082,3352,3752,3252,325+1.09%253,200--7.33%--
12/072,3402,3452,2852,300-0.65%224,300--8.84%--
12/042,3502,3552,2752,315-1.7%317,540--8.75%--
12/032,3652,3902,3402,355-1.46%505,060--7.94%--
12/022,4252,4752,3902,390-5.91%243,040--7.26%--
12/012,4652,5652,4552,540+5.83%285,960--2.16%--
11/302,3602,4152,3452,400+1.91%147,940--8.01%--
11/272,4102,4402,3452,355-2.28%114,620--10.39%--
11/262,3702,4952,3602,410+2.55%295,240--9.09%--
11/252,3502,3952,3052,350-1.67%279,200--12.08%--
11/242,5002,5252,3702,390-4.78%267,920--11.42%--
11/202,5002,5252,4952,510-0.79%109,120--7.72%--
11/192,5602,5702,5152,530-1.94%141,980--7.56%--
11/182,5702,6002,5502,580+1.38%117,260--6.28%--
11/172,5502,5752,5202,545-0.39%107,340--7.96%--
11/162,5502,5952,5352,555-1.16%97,240--7.96%--
11/132,5552,5952,5502,585-0.19%74,760--7.25%--
11/122,6202,6252,5852,590-1.15%113,380--7.4%--
11/112,7002,7002,6152,620-1.87%171,500--6.79%--
11/102,7252,7252,6452,670+0.19%198,820--5.52%--
11/092,6702,6852,6252,665-0.56%115,700--6%--
11/062,7102,7102,6452,680+0.75%118,340--5.83%--
11/052,6702,7002,6402,660-0.75%152,820--6.93%--
11/042,6952,7102,6602,680-1.65%155,140--6.52%--
11/022,5802,7402,5802,725+1.68%210,840--5.32%--
10/302,6902,7152,6652,680+0.94%172,020--7.04%--
10/292,6752,7202,6052,655-6.02%554,720--8.16%--
10/282,8452,8702,8102,825-0.18%118,820--2.55%--
10/272,8652,8802,8252,830-1.22%126,800--2.48%--
10/262,8552,8802,8552,865-0.35%128,580--1.41%--
10/232,8752,8902,8652,875-0.17%120,760--1.1%--
10/222,8952,9102,8602,880-1.37%121,120--0.96%--
10/212,9202,9402,9152,920-1.18%109,060-+0.41%--
10/202,9602,9652,9252,955-0.84%122,380-+1.72%--
10/192,9752,9852,9452,980+1.36%149,700-+2.83%--
10/162,9352,9502,9052,9400%90,960-+1.66%--
10/152,9402,9402,9002,940+0.68%101,060-+1.84%--
10/142,8902,9352,8752,920+1.39%261,380-+1.28%--
10/132,8952,8952,8552,880+1.77%122,160-0%--
10/092,8102,8502,8102,830+0.53%132,340--1.6%--
10/082,8652,8652,8052,815-1.23%152,100--2.12%--
10/072,9052,9302,8302,850-3.06%251,000--0.94%--
10/062,9502,9652,8702,940-2%305,040-+2.23%--
10/052,8703,0202,8703,000+4.35%304,000-+4.57%--
10/022,9052,9352,8652,875-2.71%185,620-+0.56%--
10/012,9902,9952,9202,955-0.51%151,180-+3.65%--
09/302,8852,9702,8852,970+2.95%115,860-+4.54%--