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
02/26292297292297+2.06%1,900--0.67%--
02/25298298290291+1.04%3,400--2.68%--
02/24286292285288-3.36%5,100--4%--
02/23282298282298+4.2%12,100--0.67%--
02/22288293285286-0.35%6,000--4.98%--
02/19291291287287+0.35%10,300--4.65%--
02/18283292283286-1.38%12,900--5.3%--
02/17278298270290-1.02%66,000--4.29%--
02/16291300291293-1.68%93,000--3.62%--
02/15302305293298-1.97%42,100--1.97%--
02/12302304302304+0.33%10,400-0%--
02/103053053033030%4,700--0.33%--
02/09305305302303-0.66%2,400--0.33%--
02/08305306301305+0.33%3,400-+0.33%--
02/05305305303304-0.33%5,800-0%--
02/04305305304305+0.33%2,100-+0.33%--
02/03303304300304+1.33%3,800-+0.33%--
02/023023033003000%3,500--0.99%--
02/01299304299300+0.67%1,400--0.99%--
01/29304305298298-2.93%13,900--1.32%--
01/283073073043070%3,300-+1.66%--
01/27304307303307+0.99%1,400-+1.66%--
01/26305306304304-0.33%6,500-+0.66%--
01/25305308305305-0.97%3,500-+1.33%--
01/22305309305308+0.98%4,000-+2.33%--
01/21302308302305+1.33%1,200-+1.33%--
01/20305308301301-1.31%2,200-+0.33%--
01/19310310305305-0.65%1,100-+1.67%--
01/18308308305307+1.32%4,500-+2.33%--
01/15311311303303-1.62%2,300-+1.34%--
01/14312312304308-0.32%1,200-+3.01%--
01/13310310309309+2.32%300-+3.34%--
01/12314314302302-1.31%4,300-+1.34%--
01/08309312301306-0.65%4,100-+2.68%--
01/07300308300308+2.67%7,500-+3.7%--
01/06304304300300-0.66%1,200-+1.69%--
01/053153152993020%7,300-+2.37%--
01/04300302299302+0.67%2,100-+2.72%--
2009
12/30299300296300+2.04%2,600-+2.39%--
12/29295302294294-0.34%5,800-+0.68%--
12/28294299294295+0.34%6,300-+1.03%--
12/252942952912940%1,400-+0.68%--
12/24293295293294-0.34%1,900-+1.03%--
12/222922952912950%2,000-+1.37%--
12/21300300292295-1.01%1,800-+1.37%--
12/182983022962980%1,400-+2.41%--
12/17297298297298-0.33%200-+2.41%--
12/16302302299299-0.66%300-+2.75%--
12/15301301291301+0.33%900-+3.44%--
12/14292300292300+2.04%1,200-+3.09%--
12/11292299292294+0.34%2,100-+1.03%--
12/10300300293293+0.69%2,100-+0.34%--
12/09299299291291-2.68%1,400--0.34%--
12/08304304299299+0.67%500-+2.05%--
12/07320320292297-4.19%10,200-+1.37%--
12/04293310293310+6.16%3,900-+5.8%--
12/03283292283292+3.18%1,100-0%--
12/02282283278283+1.07%600--3.41%--
12/01276280275280+0.72%1,000--4.44%--
11/30278278278278-0.71%1,900--5.44%--
11/27286286278280-3.45%400--5.08%--
11/26269290268290+8.21%800--2.03%--
11/25274294268268-2.19%2,100--9.76%--
11/24293293273274-6.8%1,500--8.05%--
11/20285294284294+0.68%600--2%--
11/19293293292292+2.46%400--2.99%--
11/18292292285285-2.4%2,500--5.63%--
11/17293293292292-0.68%800--3.63%--
11/16296296294294-0.68%1,700--3.29%--
11/13297297296296-0.67%600--2.95%--
11/12297298297298-1.32%1,300--2.3%--
11/11300303298302+1.34%800--0.98%--
11/103113112982980%3,300--2.3%--
11/09305305298298-2.3%2,200--2.3%--
11/06311311302305-1.93%600-0%--
11/05310311300311+1.97%6,000-+1.63%--
11/04303305300305+2.01%2,500--0.33%--
11/02300304295299-1.64%3,100--2.61%--
10/30297305297304+3.75%5,000--1.62%--
10/29297297293293-1.35%2,500--5.18%--
10/28297297296297-1%1,000--4.19%--
10/27304304300300-0.99%1,400--3.23%--
10/26304304299303-0.98%1,600--2.57%--
10/23302306302306+2.34%2,700--1.61%--
10/22295301295299+1.01%4,500--3.86%--
10/21300300291296-2.63%4,200--4.82%--
10/20302310302304-1.62%2,100--2.56%--
10/19308309308309-2.22%1,100--0.96%--
10/16318318310316-0.94%600-+0.96%--
10/15319319319319+0.63%100-+2.24%--
10/14317317317317-0.94%100-+1.93%--
10/13327327317320+0.63%2,500-+3.56%--
10/09315322315318+0.95%2,100-+3.25%--
10/08304315303315+5%5,000-+2.94%--
10/07295300295300+1.69%500--1.64%--
10/06293295287295-1.34%1,200--2.96%--
10/05275299275299+1.36%8,700--1.64%--
10/02302304285295-2.32%6,000--2.64%--
10/01302309301302-8.21%9,300--0.33%--
09/30320329315329+4.78%4,400-+8.94%--