株価チャート

2009/08/18～2010/02/26

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
02/26462480462480-2.83%500-+0.84%--
02/24457494457494-1%1,000-+3.78%--
02/23490500480499+1.42%1,200-+5.05%--
02/22484492484492+2.5%1,000-+4.02%--
02/19479480479480+2.13%2,500-+1.69%--
02/184704704554700%900--0.21%--
02/174704704704700%100-0%--
02/16455470455470-1.88%700-0%--
02/15479479479479+1.91%400-+2.13%--
02/12465470465470+1.08%300-+0.43%--
02/10469469465465-0.85%500--0.43%--
02/09470470469469-0.21%1,300-+0.43%--
02/08470470470470-0.21%200-+0.86%--
02/05470471470471-0.42%600-+1.07%--
02/04469473469473-1.46%1,100-+1.72%--
02/02475480475480+1.05%1,100-+3.45%--
02/01475475475475+0.64%100-+2.59%--
01/29472472472472-1.67%100-+2.39%--
01/27480480480480+2.13%1,400-+4.35%--
01/26470470470470-1.05%300-+2.4%--
01/25475475475475-1.04%100-+3.71%--
01/22475480475480+2.35%400-+5.03%--
01/21482482469469-1.26%200-+2.85%--
01/20480480475475-0.84%200-+4.4%--
01/18478479478479+1.27%400-+5.51%--
01/15467473465473-0.42%600-+4.42%--
01/14471475470475+4.4%1,000-+5.09%--
01/13455455455455+0.44%100-+0.66%--
01/12460460453453-1.52%200-+0.44%--
01/08450460450460+2.22%300-+2%--
01/07455455450450-0.88%400--0.22%--
01/05454454454454+0.67%200-+0.44%--
2009
12/29451451451451-0.88%400--0.22%--
12/254554554554550%100-+0.44%--
12/224554554554550%100-+0.22%--
12/214554554554550%100-0%--
12/17455455455455+1.11%100--0.22%--
12/16450450450450+1.12%100--1.32%--
12/14440445440445-2.2%300--2.41%--
12/11450455450455+1.79%1,100--0.44%--
12/104474474474470%100--2.4%--
12/09447447447447-0.22%200--2.4%--
12/084484484484480%100--2.61%--
12/074484484484480%100--2.82%--
12/04448448448448-1.1%200--3.03%--
12/03451453451453+0.67%300--2.16%--
12/01450450450450+2.27%100--3.02%--
11/30440440440440-2.22%100--4.97%--
11/27450451450450-1.1%700--2.81%--
11/264554554554550%100--1.52%--
11/254354554354550%400--1.52%--
11/24455455455455+2.25%100--1.52%--
11/19448448445445-0.22%700--3.68%--
11/18455455446446-3.04%200--3.25%--
11/16460460460460-2.13%100--0.22%--
11/13470470470470+2.17%100-+1.95%--
11/12450460440460-4.17%600--0.22%--
11/10480480480480-0.41%100-+3.9%--
11/06482482482482+0.21%200-+4.33%--
11/04481481481481+1.69%200-+4.11%--
11/02473473473473+3.96%100-+2.38%--
10/29471471455455-0.22%400--1.52%--
10/28470470456456-2.98%600--1.51%--
10/274704704704700%100-+1.51%--
10/23461470455470+1.95%1,000-+1.51%--
10/22461461461461-3.35%300--0.43%--
10/20477477477477-0.63%1,100-+3.02%--
10/15475480470480+2.13%1,000-+3.67%--
10/14470470470470-0.63%100-+1.51%--
10/09460473460473-1.46%1,300-+2.38%--
10/08450480450480+10.6%800-+3.9%--
10/07440440434434+1.64%300--6.06%--
10/06440440427427-2.95%600--7.78%--
10/05450450440440-2.22%500--5.38%--
10/02451451450450-3.23%200--3.43%--
10/01440465440465+6.41%300--0.21%--
09/294374374374370%1,100--6.42%--
09/28438438437437-0.68%300--6.62%--
09/25440440440440-3.3%200--5.98%--
09/24460460455455-5.21%400--2.78%--
09/18480480480480-0.21%900-+2.78%--
09/164814814814810%200-+3.22%--
09/15489489481481+0.21%200-+3.44%--
09/144804804804800%100-+3.45%--
09/11480480480480+2.13%100-+3.45%--
09/104754804704700%1,500-+1.29%--
09/094704704704700%100-+1.08%--
09/084704704704700%100-+1.08%--
09/074704704704700%100-+0.86%--
09/044704704704700%200-+0.86%--
09/034684704684700%400-+0.64%--
09/01466470466470+1.08%200-+0.64%--
08/314654654654650%100--0.43%--
08/284654654654650%200--0.43%--
08/27475475465465-2.11%1,400--0.43%--
08/26470475470475+1.93%400-+1.71%--
08/25466466466466-1.06%100-+0.43%--
08/20445471444471+2.39%1,100-+1.95%--
08/19460460460460-1.29%100--0.43%--
08/18440466440466-2.71%1,000-+0.65%--