株価チャート

2009/06/09～2010/02/26

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
02/26240244240244+2.52%1,500-+0.41%--
02/25253253238238-2.06%6,500--2.06%--
02/24244253243243-4.33%5,000-0%--
02/23253254252254+0.4%2,000-+4.53%--
02/22249253248253+2.85%3,000-+4.12%--
02/19246246246246+0.82%500-+1.23%--
02/18244244244244-0.41%2,000-+0.83%--
02/17243245243245+1.24%1,000-+1.24%--
02/16245245242242+0.41%2,000-0%--
02/102412412412410%1,500--0.41%--
02/09241241241241-2.82%2,000--0.41%--
02/08244248244248+2.06%1,500-+2.48%--
02/05243243243243+1.25%500-+0.41%--
02/032402402402400%2,000--0.83%--
02/012402402402400%1,500--0.83%--
01/252482482402400%7,500--0.83%--
01/21245245240240-2.83%3,500--0.83%--
01/20247247247247+0.41%1,000-+2.07%--
01/19242246240246+1.65%5,500-+1.65%--
01/18242242242242+0.83%1,000-0%--
01/13240240240240-1.23%2,500--0.41%--
01/122392432392430%2,000-+0.83%--
01/082432432432430%500-+0.83%--
01/06243243243243+1.25%1,000-+0.83%--
01/05240240240240-1.64%1,500--0.41%--
01/04244244244244+2.09%500-+1.24%--
2009
12/30239239239239-0.83%1,000--0.83%--
12/29241241241241-0.82%1,000-0%--
12/282432432432430%1,000-+0.83%--
12/25243243243243+3.4%5,000-+0.83%--
12/22243243234235-2.08%6,000--2.49%--
12/17240240240240-2.04%1,000--0.83%--
12/162452452452450%500-+0.82%--
12/14245245245245+2.08%500-+0.41%--
12/072402402402400%1,500--2.04%--
12/032402402402400%500--2.44%--
12/01240240240240-1.64%500--2.83%--
11/25248248244244+2.52%19,500--1.61%--
11/24238238238238-3.25%4,500--4.8%--
11/20246246246246+1.65%1,000--1.99%--
11/19242242242242+0.83%500--4.35%--
11/18240240240240-1.64%500--5.88%--
11/16246246244244+2.52%5,000--5.06%--
11/10241241238238-1.24%1,500--8.11%--
11/06241241241241+4.33%500--7.31%--
10/26231231231231-3.75%500--11.83%--
10/23242242240240-2.44%5,500--8.75%--
10/22246246246246+4.68%500--6.82%--
10/21239239235235-1.26%4,500--11.32%--
10/20245245238238-4.8%5,000--10.53%--
10/19240250240250+4.17%1,000--6.72%--
10/142402412402400%2,500--10.45%--
10/132402452402400%8,000--11.11%--
10/09241241240240-4%4,000--11.76%--
10/082502502502500%500--8.76%--
10/06250250250250-7.06%1,500--9.42%--
09/25270270269269+1.51%4,000--2.89%--
09/24270270265265-3.64%1,000--4.33%--
09/18270275270275+1.85%1,500--0.72%--
09/162702702702700%1,500--2.53%--
09/15270270270270+3.45%500--2.53%--
09/14261261261261-6.79%3,000--5.78%--
09/11280280280280-1.75%500-+1.08%--
09/08275285267285+1.06%2,500-+2.89%--
09/01282282282282-1.74%500-+1.81%--
08/28287287287287-4.33%1,000-+3.99%--
08/27302307300300+4.53%8,000-+8.7%--
08/26274298274287+2.87%13,000-+4.36%--
08/25276279276279+1.09%5,000-+1.45%--
08/24270276270276+3.37%10,500-+0.36%--
08/21270271267267-1.11%3,500--2.55%--
08/20265270265270+3.05%2,000--1.46%--
08/19262262262262-0.76%1,000--4.03%--
08/18269269264264-2.22%11,000--3.3%--
08/12270270270270-0.37%500--0.74%--
08/11274274270271-0.73%2,500-0%--
08/10278278273273-5.86%2,000-+1.11%--
08/03290290290290-2.03%1,000-+7.81%--
07/27296296296296-1.33%1,000-+10.86%--
07/24295300295300+9.09%32,500-+13.64%--
07/23278278275275+1.85%1,500-+4.96%--
07/22279279270270-2.53%5,500-+3.85%--
07/21275278275277+1.47%9,000-+7.36%--
07/17270273270273+1.11%2,000-+7.06%--
07/152702702502700%6,500-+7.14%--
07/14260270260270+3.85%1,500-+8%--
07/08263263260260-6.47%2,000-+5.26%--
07/02268278268278+3.73%1,500-+13.93%--
06/29268268268268-1.47%1,000-+11.2%--
06/26272272272272-0.73%500-+14.29%--
06/25273274258274-6.48%14,000-+16.6%--
06/24276293274293+6.55%6,500-+26.29%--
06/23275275275275+0.73%500-+20.09%--
06/22268273267273+2.63%3,500-+20.8%--
06/19266266266266+1.14%500-+19.28%--
06/18257263257263+4.78%1,000-+19.55%--
06/16255255249251-1.18%7,000-+15.14%--
06/15248254248254+3.67%4,000-+17.59%--
06/11236245236245+2.08%2,000-+14.49%--
06/092392402392400%1,500-+13.21%--