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
02/26507513505512+0.2%171,700--4.48%--
02/25513513507511-0.2%194,400--5.19%--
02/24511514506512-1.16%320,200--5.54%--
02/23514520514518-0.96%437,200--4.95%--
02/22525526522523+1.36%352,200--4.39%--
02/19523523516516-1.15%185,800--6.18%--
02/18520523517522+0.38%193,400--5.61%--
02/17526528513520-0.95%393,900--6.31%--
02/165265305245250%122,000--5.91%--
02/15536538524525-1.5%158,900--6.25%--
02/12529533528533+1.52%165,000--5.16%--
02/105295295245250%116,800--6.75%--
02/09529530520525-0.94%230,900--6.91%--
02/08533535530530-0.38%204,100--6.19%--
02/05543544528532-3.27%379,900--5.84%--
02/04552556540550+0.18%249,500--2.83%--
02/03548553541549+0.55%126,200--2.83%--
02/02541547536546+0.92%205,900--3.19%--
02/01537547529541-0.55%275,600--3.91%--
01/29550553538544-1.98%261,200--3.2%--
01/28560563550555+0.18%214,000--1.07%--
01/27556567550554-2.12%334,300--1.07%--
01/26576578565566-1.74%295,400-+1.43%--
01/25571582571576-0.69%164,400-+3.6%--
01/22583587574580-2.68%312,700-+4.69%--
01/21595615581596+1.88%433,800-+8.17%--
01/20588590582585-0.34%108,500-+6.56%--
01/19582589582587+0.86%100,100-+7.31%--
01/18585588580582-1.02%316,000-+6.79%--
01/15588591576588+0.51%290,800-+8.29%--
01/14579588574585+0.17%280,000-+7.93%--
01/13582587580584+1.04%202,700-+7.95%--
01/12583584571578+0.7%187,600-+7.04%--
01/08575585569574-0.35%255,200-+6.49%--
01/07570577559576+1.05%284,900-+6.86%--
01/06566571561570+2.33%250,100-+6.15%--
01/05550561542557+3.15%334,100-+4.11%--
01/04538546537540+0.37%90,500-+1.12%--
2009
12/30547549536538-1.28%134,000-+0.94%--
12/29528545525545+1.87%211,700-+2.44%--
12/28530546529535+3.08%254,100-+0.56%--
12/25519520517519+0.19%85,300--2.44%--
12/24521526517518-0.38%140,300--2.81%--
12/22523524515520-0.19%150,000--2.62%--
12/21521527518521+0.39%117,800--2.62%--
12/18513521512519+0.19%169,500--3.17%--
12/17522523512518+0.58%268,200--3.54%--
12/165115275075150%404,000--4.45%--
12/15517525511515-1.34%235,300--4.81%--
12/14530534518522-1.88%218,300--3.87%--
12/115365365275320%216,900--2.39%--
12/10535546528532-1.12%222,600--2.74%--
12/09543543533538-0.92%149,500--2.18%--
12/08532549532543-1.63%212,700--1.45%--
12/07569571551552-2.3%188,800--0.18%--
12/04568570557565-0.35%125,300-+1.99%--
12/03560568555567+2.16%181,600-+2.16%--
12/02558564547555-0.54%168,800--0.36%--
12/01549560546558+3.53%324,500-0%--
11/30537540529539+3.45%277,100--3.75%--
11/27517528516521+0.19%134,100--7.46%--
11/26515526515520-0.57%81,200--8.13%--
11/25520525516523+1.16%150,400--8.08%--
11/24530533516517-4.26%249,700--9.77%--
11/20523540523540+1.31%149,000--6.41%--
11/19535540529533-1.11%85,800--7.94%--
11/18537546537539-1.1%177,400--7.39%--
11/17541548535545+0.37%141,000--6.68%--
11/16540550536543-0.73%208,700--7.5%--
11/13554558544547-0.91%197,600--7.13%--
11/12574574550552-1.6%260,600--6.76%--
11/11560570559561-1.23%154,300--5.4%--
11/10573575562568-0.18%158,900--4.38%--
11/09584584566569-1.22%116,200--4.37%--
11/06575586566576-1.03%167,800--3.36%--
11/05575587574582-0.51%189,900--2.68%--
11/04577587571585-0.34%148,700--2.17%--
11/02595595577587-0.68%190,000--1.84%--
10/30585592580591+2.43%239,700--1.34%--
10/29584584566577-2.37%409,000--3.67%--
10/28596599587591-0.67%203,700--1.5%--
10/27601604592595-0.67%156,000--0.83%--
10/26592605590599-0.5%175,300--0.17%--
10/235996065936020%190,200-+0.33%--
10/22596604592602-0.66%169,200-+0.33%--
10/21597611597606-0.16%236,000-+1%--
10/20610614604607-0.33%131,200-+1%--
10/19612612602609-0.33%112,900-+1.33%--
10/16601611597611+1.66%115,900-+1.66%--
10/15594605594601+0.67%163,300-0%--
10/14600605592597-1.65%164,900--0.83%--
10/13599612595607+0.33%242,400-+0.66%--
10/09615615601605-0.66%219,600-+0.17%--
10/08607614597609+0.5%339,900-+0.66%--
10/07592609584606+3.24%329,900-0%--
10/065915945785870%282,900--3.29%--
10/05588590581587-1.84%277,500--3.45%--
10/02587598581598+1.7%268,700--1.97%--
10/01583590570588-4.08%494,700--3.76%--
09/30589613588613+3.55%135,300-+0.16%--