株価チャート

2009/10/05～2010/03/03

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
03/03639646634642+0.94%244,000-+1.9%--
03/02634640632636+0.79%384,000-+1.11%--
03/016326396266310%340,000-+0.32%--
02/26650650627631-3.52%792,000-+0.32%--
02/25684684651654-4.39%815,000-+3.81%--
02/24659685657684+2.55%905,000-+8.4%--
02/23653669651667+1.83%474,000-+6.04%--
02/22651658648655+1.87%392,000-+4.3%--
02/19646656642643-1.23%284,000-+2.55%--
02/18651656644651+0.15%389,000-+3.99%--
02/17651656644650+0.78%262,000-+4%--
02/16654659641645+0.16%543,000-+3.2%--
02/15631645628644+5.57%1,074,000-+2.88%--
02/12610610596610+0.83%326,000--2.56%--
02/10607617601605+0.5%255,000--3.97%--
02/09599605594602-0.5%326,000--4.9%--
02/08606623600605-0.33%424,000--5.02%--
02/05611612603607-3.8%412,000--5.16%--
02/04630644622631+1.77%577,000--2.02%--
02/03612633610620+2.82%492,000--4.17%--
02/02600605594603+1.86%470,000--7.37%--
02/01618621589592-4.98%625,000--9.62%--
01/29606626604623+2.13%374,000--5.75%--
01/28614617608610+0.16%347,000--7.99%--
01/27625633609609-2.72%369,000--8.56%--
01/26620632618626+1.62%658,000--6.57%--
01/25622626612616-4.05%783,000--8.47%--
01/22650655638642-3.46%398,000--5.17%--
01/21667669656665-1.77%642,000--2.21%--
01/20642677637677+6.78%1,352,000--0.73%--
01/19630640626634+0.79%522,000--6.9%--
01/186256316206290%355,000--8.04%--
01/15631635623629-0.32%517,000--8.44%--
01/14626648626631+1.12%516,000--8.42%--
01/13645648623624-3.85%757,000--9.7%--
01/12657664641649-1.37%663,000--6.35%--
01/08663679651658-0.75%800,000--5.05%--
01/07687690660663-3.77%823,000--4.19%--
01/06700708687689-1.29%254,000-0%--
01/05695708692698+1.31%260,000-+2.2%--
01/04691698688689-0.72%174,000-+1.77%--
2009
12/30698698675694-0.43%300,000-+3.12%--
12/29705710688697-0.99%331,000-+4.5%--
12/28715715700704-1.12%343,000-+6.18%--
12/25723727710712-2.06%372,000-+8.04%--
12/24729730716727+1.11%474,000-+11.33%--
12/22691725691719+4.05%623,000-+11.13%--
12/21688696679691+0.73%543,000-+7.47%--
12/18684689668686-0.87%721,000-+6.52%--
12/17715715690692-2.67%394,000-+7.12%--
12/16722723707711-0.28%346,000-+9.72%--
12/15721725708713-1.38%510,000-+9.52%--
12/14701729698723+3.29%1,130,000-+10.55%--
12/11680701668700+4.79%628,000-+6.87%--
12/10694707661668-4.3%750,000-+1.52%--
12/09691707688698-0.43%608,000-+5.6%--
12/08676703667701+2.79%1,009,000-+5.73%--
12/07690698677682+0.29%711,000-+2.56%--
12/04683685663680-0.73%808,000-+1.95%--
12/03663688650685+6.53%1,388,000-+2.39%--
12/02630647620643+1.58%1,410,000--4.32%--
12/01578636571633+8.58%1,641,000--6.64%--
11/30562584561583+7.96%975,000--14.77%--
11/27539558532540-3.4%1,096,000--21.63%--
11/26558575555559-2.78%851,000--19.8%--
11/25542583535575+4.17%1,366,000--18.21%--
11/24607609550552-7.69%1,119,000--22.03%--
11/20584618579598+0.67%1,079,000--16.36%--
11/19585595564594+3.3%662,000--17.39%--
11/18584592555575+0.17%1,097,000--20.47%--
11/17610633566574-6.67%2,122,000--21.26%--
11/16675675615615-13.99%2,070,000--16.33%--
11/13720733704715-2.85%738,000--2.99%--
11/12760764736736-2.65%476,000-+0.14%--
11/11782792755756-2.7%546,000-+3.42%--
11/107847967737770%837,000-+7.17%--
11/09763780755777+0.78%534,000-+8.07%--
11/06772777762771+1.58%764,000-+7.98%--
11/05769779751759+1.34%1,098,000-+6.75%--
11/04748760742749-0.13%549,000-+5.79%--
11/02731752730750-0.27%504,000-+6.08%--
10/30749756733752+4.3%615,000-+6.36%--
10/29713731712721-1.64%1,021,000-+1.98%--
10/28771774730733-3.93%851,000-+3.53%--
10/27793807756763-4.63%1,582,000-+7.92%--
10/26767800767800+4.3%1,802,000-+13.64%--
10/23732779727767+5.5%2,133,000-+9.73%--
10/22728735703727-0.82%603,000-+4.6%--
10/21708733706733+3.24%766,000-+5.92%--
10/20717721705710+0.28%480,000-+3.05%--
10/19697722689708+0.71%1,407,000-+3.21%--
10/16714715698703-1.54%453,000-+2.93%--
10/15717721700714+2.15%527,000-+5.15%--
10/14708708675699-1.69%748,000-+3.71%--
10/13717723702711-0.84%633,000-+6.12%--
10/09683725680717+6.38%1,451,000-+7.66%--
10/08669696650674+0.6%1,071,000-+1.66%--
10/07635675631670+6.69%987,000-+1.52%--
10/06623642605628+1.13%875,000--4.7%--
10/05643643604621-0.32%892,000--5.91%--