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
20139/1, 株式分割 1→200
2010
02/26291294291294-2.17%3,400--10.24%--
02/25305306300300-0.99%4,200--8.81%--
02/24300310300303-9.55%13,200--8.18%--
02/23332335332335+0.75%15,400-+0.9%--
02/22330333330333+0.3%10,800-+0.15%--
02/19330333327332+0.76%6,200--0.15%--
02/18328329328329+0.15%4,400--0.9%--
02/17329329329329+0.61%600--1.35%--
02/16330330326327-1.06%5,600--1.95%--
02/153353353293300%6,600--0.9%--
02/12335335330330-1.35%3,000--1.2%--
02/10333335330335+1.36%2,400-+0.15%--
02/09329330329330+0.46%2,800--1.2%--
02/08334334328329-1.2%4,000--1.65%--
02/05334334333333+1.06%1,800--0.75%--
02/04332332329329-0.75%3,000--1.79%--
02/03330332330332+0.45%2,800--1.04%--
02/02332333328330-0.75%3,000--1.49%--
02/01328333328333+0.3%1,400--0.75%--
01/29335335330332-0.9%2,200--1.04%--
01/28332335332335+0.9%2,000--0.15%--
01/27327332327332+0.76%1,800--1.34%--
01/26328329325329-1.05%4,000--2.08%--
01/25330334325333-0.6%4,400--1.34%--
01/22332335325335-0.59%7,000--0.74%--
01/21331337330337+0.9%2,400-+0.15%--
01/20333337331334-1.04%2,600--0.45%--
01/19339339331337-0.74%6,600-+0.9%--
01/18338340335340+0.3%2,800-+2.26%--
01/15339339333339-0.15%1,800-+2.27%--
01/14342342331339-0.88%6,600-+2.73%--
01/13331342330342+3.17%14,600-+3.95%--
01/12334334331332-1.04%3,600-+1.38%--
01/08335337332335-0.59%3,400-+2.76%--
01/07339339334337-0.15%2,600-+3.69%--
01/06340340326338-0.44%8,600-+4.49%--
01/05340340332339+0.15%6,000-+5.28%--
01/04333339333339+1.04%3,000-+5.78%--
2009
12/30335335330335-1.47%4,000-+5.02%--
12/29337341334340+0.74%6,000-+6.92%--
12/28329345328338+2.58%10,600-+6.8%--
12/25332332325329-1.05%4,400-+4.78%--
12/24334334331333+1.99%800-+6.23%--
12/22335335325326-3.69%1,400-+4.49%--
12/21339339339339-0.15%600-+8.84%--
12/18338339338339-0.29%1,000-+9.35%--
12/17344344330340-1.02%3,600-+10.39%--
12/16343345325344+1.78%7,400-+11.89%--
12/15315338315338+8%9,800-+10.66%--
12/143133153133130%800-+3.14%--
12/11305313305313+2.46%2,600-+3.14%--
12/10307307305305-0.33%400-+0.66%--
12/09308308306306-0.49%1,000-+0.99%--
12/08307308307308+0.16%1,600-+1.49%--
12/073073073073070%200-+1.32%--
12/04308308307307+1.66%1,400-+0.99%--
12/033013073013020%1,200--0.66%--
12/02307307302302-0.82%1,200--0.98%--
12/01300305300305-0.16%1,000-+0.16%--
11/30308313303305+2.01%1,200-+0.33%--
11/27303304299299-0.5%1,400--1.64%--
11/26294301294301-0.33%3,800--1.15%--
11/25305305302302-0.99%800--0.82%--
11/24306307301305+3.05%1,200-+0.16%--
11/20308308296296-0.34%800--2.8%--
11/19302302296297-1.66%4,600--2.47%--
11/18302303302302-0.66%2,600--1.15%--
11/17313313301304-3.04%3,600--0.49%--
11/16301316301313+4.33%3,200-+2.96%--
11/132993002993000%800--0.99%--
11/12299300299300+0.33%3,000--0.99%--
11/11300300299299-0.33%2,200--0.99%--
11/103003003003000%2,000--0.66%--
11/09303303300300-1.32%1,000--0.99%--
11/063043043043040%400-+0.33%--
11/053043053033040%2,800-0%--
11/04308308303304-0.98%5,800--0.33%--
11/02306309306307-5.1%5,800-+0.33%--
10/30325325324324-1.07%400-+5.37%--
10/29303327303327+7.21%8,000-+6.51%--
10/28314314305305-3.17%1,000--0.65%--
10/27300323300315+5.88%7,400-+2.61%--
10/26299300298298-0.5%3,600--3.09%--
10/22300300299299-0.33%1,400--2.92%--
10/213003002993000%2,200--2.91%--
10/203003003003000%2,200--2.91%--
10/19302302300300-0.5%2,600--3.54%--
10/163023023013020%2,400--3.37%--
10/15302302302302-1.15%1,400--3.67%--
10/14308308305305-0.65%2,200--2.87%--
10/13308310305307+3.19%1,000--2.54%--
10/09299302298298+0.34%800--6.15%--
10/08297297297297+3.67%200--7.05%--
10/07288288285286+0.88%1,200--10.9%--
10/06284285284284-0.7%2,600--12.23%--
10/05302302286286-5.46%3,800--12.69%--
10/02310310302302-3.97%4,600--8.76%--
10/01316317314315-1.26%2,200--5.56%--
09/30319319314319-1.39%3,000--4.93%--
09/29324324323323+0.78%400--4.15%--