株価チャート

2009/09/29～2010/02/26

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
02/26654669650669+4.37%3,000--1.47%--
02/25654655640641-2.14%2,800--5.6%--
02/24657660646655-6.16%5,200--3.53%--
02/23697702697698-0.29%20,000-+2.8%--
02/22698700697700+1.45%6,300-+3.4%--
02/19700700689690-0.58%4,600-+2.22%--
02/18692700692694+0.29%11,200-+3.12%--
02/176936936926920%1,300-+3.13%--
02/166926926906920%2,300-+3.28%--
02/156926936916920%4,000-+3.75%--
02/126996996926920%10,100-+4.06%--
02/10695695690692+0.29%3,900-+4.53%--
02/096896906826900%2,300-+4.7%--
02/08684690684690+1.47%1,000-+5.18%--
02/05685685680680-0.73%3,100-+4.13%--
02/04687687685685-0.29%2,800-+5.22%--
02/03695695685687-0.43%900-+5.86%--
02/02698698690690+2.99%3,400-+6.81%--
02/01670670666670+1.67%1,100-+4.04%--
01/29670674659659-0.45%4,400-+2.33%--
01/28662662662662-1.05%200-+2.95%--
01/27670675665669+1.21%1,900-+4.04%--
01/26661661661661-0.3%200-+3.12%--
01/25670670660663-0.15%2,200-+3.59%--
01/22663664663664+0.61%200-+3.91%--
01/21656661656660+2.17%900-+3.61%--
01/20646646646646-0.62%2,000-+1.57%--
01/196506606506500%2,300-+2.2%--
01/18646650646650+0.62%4,600-+2.36%--
01/15645646645646+0.31%3,500-+1.89%--
01/14650650644644-0.92%5,800-+1.74%--
01/13645650645650-1.52%700-+2.85%--
01/12661664660660+4.6%8,700-+4.6%--
01/08626650626631+0.8%10,400-+0.32%--
01/07620627617626+1.13%11,700--0.48%--
01/06620628619619-0.96%8,800--1.59%--
01/05627627617625+1.46%4,500--0.64%--
01/04623627615616-1.12%7,600--2.07%--
2009
12/30618623618623+0.16%4,200--1.11%--
12/29626631621622-1.74%3,300--1.27%--
12/28622633622633+2.59%2,000-+0.64%--
12/25639639613617-4.04%5,700--2.06%--
12/24636643630643-1.08%8,600-+1.9%--
12/226506506406500%18,700-+2.85%--
12/21645650644650+0.62%5,900-+2.85%--
12/18648648639646+1.73%2,700-+2.05%--
12/17634644634635+0.32%3,000-+0.16%--
12/16632633630633+0.96%5,100--0.47%--
12/15636636627627-0.95%5,700--1.72%--
12/146336486336330%5,500--1.25%--
12/11628633628633+0.8%7,800--1.56%--
12/10633633628628-1.88%700--2.79%--
12/09620640620640+3.56%1,600--1.23%--
12/08622622615618-0.64%5,100--4.92%--
12/07623625620622-0.16%4,500--4.75%--
12/04630630623623+0.32%2,200--5.03%--
12/03618631618621+0.49%4,100--5.62%--
12/02610621610618-0.48%6,000--6.51%--
12/01610621610621-0.64%3,500--6.33%--
11/30640640622625-0.32%2,900--6.16%--
11/276306306276270%900--6.28%--
11/26626630626627+0.32%800--6.7%--
11/25630630615625-0.79%1,400--7.41%--
11/24614630614630+3.28%2,000--7.08%--
11/20635635607610-5.43%6,100--10.29%--
11/19650659645645-0.77%5,900--5.56%--
11/18650650650650-0.76%3,600--5.25%--
11/17655655655655-1.06%2,900--4.8%--
11/16662662662662+0.15%400--3.92%--
11/13661661660661-1.34%2,200--4.34%--
11/12670674660670-2.19%8,000--3.18%--
11/11696696685685-1.58%11,500--1.3%--
11/10680696680696+0.87%8,900-+0.29%--
11/09695695690690-0.72%2,300--0.58%--
11/066986986956950%4,800-+0.14%--
11/05697697692695-0.29%3,600-+0.14%--
11/04699699697697+1.01%1,600-+0.58%--
11/02695695680690+0.44%1,900--0.43%--
10/30683687683687-0.15%2,500--0.87%--
10/29688688688688+0.73%100--0.86%--
10/27682699682683-0.29%900--1.44%--
10/26684685684685-0.15%1,400--1.3%--
10/23699699686686+0.15%500--1.15%--
10/22700700685685-0.72%1,200--1.44%--
10/21717717690690-3.77%2,700--0.86%--
10/20719719717717+2.43%700-+3.17%--
10/197007007007000%4,100-+0.86%--
10/16683700683700+2.49%6,600-+1.01%--
10/15692692683683-1.3%1,500--1.16%--
10/14700700692692-1.14%600-+0.14%--
10/137207207007000%10,400-+1.45%--
10/09701715700700+0.72%4,700-+1.6%--
10/08700700695695-0.57%1,900-+1.02%--
10/07700700699699-0.14%2,200-+1.6%--
10/067007007007000%2,100-+1.89%--
10/05687720687700+2.04%3,800-+2.19%--
10/02719719686686-2%3,700-+0.29%--
10/01705720700700-0.71%5,200-+2.34%--
09/30695705690705+4.44%4,700-+3.22%--
09/29695695675675-2.03%300--1.03%--