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
20239/1, 株式分割 1→2
20203/1, 株式分割 1→2
20133/1, 株式分割 1→2
2010
02/26236239231234-1.06%102,000--0.05%--
02/25238238231236+1.5%211,600-+0.59%--
02/24236237233233-1.32%140,000--0.9%--
02/23236239235236-2.02%72,400-+0.43%--
02/22239243237241+2.94%53,600-+2.5%--
02/19234235234234+0.48%28,000-0%--
02/18236241233233-2.26%81,600--0.48%--
02/17240243238238+0.95%96,400-+1.82%--
02/16238238235236-0.63%15,200-+1.72%--
02/15240240237238-0.21%31,600-+2.81%--
02/12240240236238-0.37%38,000-+3.48%--
02/10240240236239+0.31%56,400-+4.77%--
02/09236239233238+1.76%113,600-+4.9%--
02/08232244227234+0.97%147,600-+3.54%--
02/05228234227232-0.59%66,000-+3.46%--
02/04234234233233+1.19%75,600-+4.54%--
02/03234235230230-1.29%46,800-+3.77%--
02/02235235229233+0.16%27,200-+5.6%--
02/01234234229233+1.69%19,600-+5.91%--
01/29229236228229+0.44%149,200-+5.1%--
01/28229231225228-1.14%114,000-+5.13%--
01/27235235228231-1.12%86,000-+6.83%--
01/26234235232233-0.43%56,400-+8.55%--
01/25233235231234-1.06%33,600-+10.04%--
01/22238238234237-0.16%53,200-+12.26%--
01/21237240236237-1.15%66,000-+13.52%--
01/20237240234240+1.37%134,000-+15.38%--
01/19236237226237+1.77%80,000-+14.93%--
01/18230235228233+3.05%64,000-+13.48%--
01/15233233226226-2.54%44,000-+11.21%--
01/14231235230232+4.1%170,800-+14.1%--
01/13213223210223+9.54%196,000-+10.15%--
01/12203203200203+1.12%43,600-+0.56%--
01/08202203198201-2.01%114,000--0.56%--
01/07206208204205-0.61%46,400-+1.49%--
01/06210211205206+0.06%62,000-+2.1%--
01/05206210204206+0.3%44,800-+2.04%--
01/04204206200206+1.8%24,400-+1.73%--
2009
12/30205205200202-2.12%41,600--0.06%--
12/29209209204206+1.41%31,200-+2.1%--
12/28199207199203+1.06%58,800-+0.68%--
12/252002031982010%41,600--0.37%--
12/24198203196201+1.19%68,800--0.37%--
12/22201201195199-0.44%52,000--2.03%--
12/21197200192200+1.65%68,400--1.6%--
12/18199199195197-0.44%34,400--3.2%--
12/17194199193197+3.88%76,000--3.25%--
12/16189194188190+0.4%131,200--7.32%--
12/15194194189189-2.07%58,400--8.13%--
12/14191194189193-0.26%44,000--7.09%--
12/11193196189194-1.4%245,600--7.74%--
12/10205205189197-4.03%176,000--7.31%--
12/09208208203205-0.18%69,200--3.87%--
12/08214215205205-3.98%94,000--4.59%--
12/07213215211214+1.36%41,600--1.1%--
12/04215217211211-1.81%103,200--2.88%--
12/03212218210215+2.14%144,000--1.55%--
12/02208214208210+1.27%142,400--4.49%--
12/01211211202208+1.34%149,200--6.11%--
11/30199205195205+2.89%64,800--7.77%--
11/27198199194199+0.13%59,200--10.76%--
11/26200210199199-4.16%69,200--11.27%--
11/25200209199207+4.87%80,000--7.83%--
11/24202204191198-3.54%328,400--12.5%--
11/20207210202205-2.67%187,200--9.69%--
11/19210211193211-1.23%304,800--8.02%--
11/18210217204213+0.41%202,400--7.28%--
11/17209212204212+1.68%117,600--8.06%--
11/16207217207209+1.4%155,600--9.58%--
11/13206209195206-0.24%232,800--10.82%--
11/12219221206207-5.92%177,600--10.99%--
11/11229229215220-2.61%146,000--5.39%--
11/10229232223225-1.37%119,200--2.86%--
11/09238238227229-5.28%159,200--1.51%--
11/062382422342410%117,600-+4.44%--
11/05238241235241-0.16%39,200-+4.44%--
11/04242242233242-0.05%124,800-+5.05%--
11/02245245238242+0.16%55,600-+5.11%--
10/30232245232241+5.06%74,800-+4.95%--
10/29241241227230-5.98%221,200-+0.33%--
10/28248248240244-1.16%119,200-+6.25%--
10/27247249239247+0.25%124,400-+7.97%--
10/26238249233247+7.23%208,800-+8.17%--
10/23231241229230-0.54%338,000-+0.88%--
10/22231233225231+1.76%205,200-+1.43%--
10/21225230222227+0.83%131,600--0.33%--
10/20228231225225-1.9%54,400--1.15%--
10/19231236223230-1.18%152,400-+0.77%--
10/16240242229233-1.69%119,200-+1.53%--
10/15244246235237-1.46%197,200-+3.28%--
10/14232243232240+4.63%128,400-+4.8%--
10/13226232226229+1.94%122,800-+0.6%--
10/09217234217225+4.35%418,400--1.32%--
10/08209225204216+1.65%245,200--5.84%--
10/07209216198212+0.95%208,800--7.77%--
10/06217219206210-5.03%149,600--9.04%--
10/05215221205221+1.2%204,000--4.63%--
10/02223225210219-3.16%152,400--6.17%--
10/01231231223226-2.11%49,200--3.53%--
09/30226231221231+1.32%84,800--1.86%--