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
20133/1, 株式分割 1→100
2010
02/26117118115117+1.82%7,300--0.68%--
02/25114118114115-0.78%13,000--3.28%--
02/24115116115116+0.87%4,800--2.52%--
02/23115117114115-1.29%13,600--3.36%--
02/22118118116117-1.27%10,100--2.1%--
02/19115118115118+0.85%5,000--1.67%--
02/18117118113117+1.74%10,200--2.5%--
02/17118118115115-2.13%13,800--4.17%--
02/16116118115118+0.51%2,300--2.08%--
02/15116119116117-0.85%57,400--2.58%--
02/12119119116118-0.76%3,300--2.56%--
02/10119120115119-0.34%9,500--1.82%--
02/09119119119119+1.45%100--2.3%--
02/08116119116118+1.91%1,700--3.69%--
02/05121121115115-3.92%10,900--5.49%--
02/04121121118120-0.74%1,300--2.44%--
02/03122123118121-0.82%12,300--1.71%--
02/02121122120122+2.87%3,400--0.89%--
02/01122122119119-3.5%2,900--3.66%--
01/291241241211230%6,300--0.16%--
01/28121123120123+1.49%12,800--0.16%--
01/27119121115121+1.68%18,900--1.63%--
01/26117119115119+0.85%11,400--3.25%--
01/25118120117118-2.48%6,100--4.07%--
01/22119121119121-0.08%2,600--1.63%--
01/21122122120121-0.98%2,700--1.54%--
01/20123123120122-0.08%1,200--0.57%--
01/19120122120122+1.16%5,300--0.49%--
01/18122122118121-0.82%3,600--1.63%--
01/15123123120122-1.45%3,000--1.61%--
01/14116127116124+3.17%13,600--0.16%--
01/13121121114120-2.36%19,200--3.23%--
01/12123123120123-0.08%8,300--0.89%--
01/08125126120123-2.54%16,600--0.81%--
01/07132135126126-4.32%10,000-+0.96%--
01/06126132126132-0.08%700-+5.52%--
01/05131132128132+5.6%8,600-+6.45%--
01/04130130120125-1.96%9,700-+0.81%--
2009
12/30128128123128+2%7,700-+2.82%--
12/29126127122125+1.63%9,800-+1.63%--
12/28117124117123+4.5%6,000-0%--
12/25119121118118-2.32%5,900--3.52%--
12/24119121119121+1.18%3,100--1.23%--
12/22122122118119-2.3%14,100--2.38%--
12/21122122118122+0.33%3,300--0.08%--
12/18120123120122+0.5%3,200--0.41%--
12/17120121119121+0.67%4,500--1.71%--
12/16118122118120-0.74%11,400--2.36%--
12/15121123121121-1.94%2,600--1.63%--
12/14121123121123-0.8%3,400-+0.33%--
12/11121124121124+0.4%6,700-+1.14%--
12/10122124120124-1.27%3,800--0.08%--
12/09127129124126-0.55%2,300-+1.21%--
12/08132132126126-2.92%2,500-+1.77%--
12/07130133130130+4.75%13,100-+4.84%--
12/04131131123124-4.54%4,600-+0.08%--
12/03128130126130+1.56%4,800-+4.84%--
12/02129129127128-0.78%1,800-+3.23%--
12/01126129125129+0.78%4,300-+4.03%--
11/30127128126128+5.79%8,300-+3.23%--
11/27119123116121-1.63%3,300--2.42%--
11/26115127115123+7.14%7,900--0.81%--
11/25116116112115+1.23%4,000--7.42%--
11/24116116111113-2.58%10,100--8.55%--
11/20115118113116+1.22%6,200--6.88%--
11/19114115113115+1.77%3,100--8.73%--
11/18115121112113-1.74%3,200--10.32%--
11/17121122111115-7.48%10,100--9.45%--
11/16126126122124-0.48%2,200--2.89%--
11/13128129123125-1.81%19,100--2.42%--
11/12125127125127+0.16%5,200--1.4%--
11/11129129126127-1.55%700--1.55%--
11/10125129125129+3.2%4,500-0%--
11/09128130125125-3.03%4,000--3.1%--
11/06130130127129+2.22%8,200--0.85%--
11/05136136125126-4.11%12,800--3%--
11/04129133129132+1.78%5,400-+1.15%--
11/02130131129129-2.05%8,100--0.62%--
10/30131132129132+3.86%21,500-+1.46%--
10/29127129125127-2.31%6,400--3.05%--
10/28127135124130+4%6,200--0.76%--
10/27125125124125-1.19%3,800--5.3%--
10/26126127124127+0.56%4,200--4.89%--
10/23123126123126+2.69%3,100--6.12%--
10/22124124122123-2.62%8,200--9.93%--
10/21127127124126-0.71%4,400--8.18%--
10/20126127122127+1.36%13,700--8.85%--
10/19127127124125-3.1%14,400--10.71%--
10/16133133127129-0.39%12,300--9.15%--
10/15130131130130-0.38%16,600--9.44%--
10/14133135129130+0.78%7,700--9.72%--
10/13135135129129-4.09%23,100--11.64%--
10/09135138133135-2.54%5,500--8.5%--
10/08132139132138-1.29%3,200--7.38%--
10/07133140132140+5.11%4,000--6.8%--
10/06135135131133+1.53%2,800--11.92%--
10/05137138130131+0.77%6,400--14.38%--
10/02129135129130-1.52%8,900--15.58%--
10/011321331321320%300--15.38%--
09/30147149131132-7.04%13,900--16.46%--