株価チャート

2009/09/28～2010/02/26

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
02/265505555485550%1,200-+1.83%--
02/25549562549555+1.09%6,700-+2.02%--
02/24550550540549-1.61%6,400-+0.92%--
02/23547561535558+1.27%3,700-+2.76%--
02/22558568551551-1.25%5,400-+1.85%--
02/195575635575580%1,800-+3.33%--
02/18557568557558+0.18%2,200-+3.53%--
02/17565569556557+0.36%4,200-+3.92%--
02/16557560550555+0.73%4,200-+3.93%--
02/15548560539551+1.47%3,500-+3.57%--
02/12533548533543+1.88%10,100-+2.45%--
02/10532535532533-0.37%2,500-+0.95%--
02/09535535531535-0.19%1,300-+1.52%--
02/08536536530536+0.37%4,800-+1.9%--
02/05536536534534-1.11%5,000-+1.71%--
02/04549558540540+0.19%13,200-+3.05%--
02/03540540531539-0.19%3,200-+3.06%--
02/02545550534540+0.19%8,900-+3.25%--
02/01540540537539+1.32%6,100-+3.06%--
01/29532532532532-1.48%400-+1.92%--
01/28541541535540-0.18%5,100-+3.65%--
01/275405415355410%4,200-+3.84%--
01/26541541540541+0.19%3,900-+4.04%--
01/25541542538540-0.55%6,900-+4.05%--
01/225435455305430%31,200-+4.83%--
01/21536550536543+1.31%4,700-+5.23%--
01/205365485365360%3,100-+4.28%--
01/19525542525536+4.48%9,000-+4.69%--
01/18520528507513-0.97%6,600-+0.59%--
01/15519519512518-1.15%5,800-+1.77%--
01/14500528500524+7.16%7,400-+3.35%--
01/13495495489489-3.17%4,600--3.17%--
01/12495505495505+1.61%2,000-+0.2%--
01/08508508497497-2.17%2,600--1%--
01/075085105055080%4,200-+1.4%--
01/06505508505508+0.59%400-+2.01%--
01/05515515505505-0.39%200-+1.81%--
01/04510510495507-0.59%1,400-+2.63%--
2009
12/305185185105100%900-+3.66%--
12/29509511489510-0.2%3,700-+4.29%--
12/28539540511511-5.02%4,500-+5.14%--
12/25535538533538+1.51%5,700-+11.62%--
12/24519530519530+1.73%5,100-+10.88%--
12/22521522520521+0.19%1,200-+9.92%--
12/215245305205200%2,100-+10.4%--
12/185205255205200%1,500-+11.11%--
12/17529530520520-1.52%4,700-+11.59%--
12/16510530510528+5.18%7,900-+14.04%--
12/15502502498502+0.4%300-+9.13%--
12/14500500496500+1.83%1,700-+9.17%--
12/11509510491491-0.81%10,600-+7.91%--
12/10487495485495+1.85%6,100-+9.27%--
12/09484486478486+1.46%4,000-+7.52%--
12/08480480470479+2.79%10,200-+6.21%--
12/07465466465466-0.85%1,000-+3.33%--
12/04464470464470+1.51%1,500-+3.75%--
12/034654654634630%300-+1.76%--
12/02470470463463-1.07%1,000-+1.54%--
12/01464468464468+4%1,300-+2.18%--
11/304504504504500%4,700--1.96%--
11/27435451435450+0.45%4,300--2.39%--
11/26451451448448-2.82%1,200--2.82%--
11/25468473461461+4.06%5,300-0%--
11/24450450440443+6.75%4,300--3.7%--
11/20413415413415-0.72%2,800--9.59%--
11/19420420415418-3.02%900--8.93%--
11/18430431430431-2.05%1,400--6.1%--
11/17441441440440-0.9%1,000--4.35%--
11/16451451444444-1.33%700--3.27%--
11/13451451450450-2.17%600--1.96%--
11/11455460455460+1.1%2,000-+0.66%--
11/10451456451455+1.11%3,200--0.22%--
11/09451451450450+0.9%1,700--0.88%--
11/05444446444446+2.53%800--1.55%--
11/04435435435435-3.33%1,200--3.97%--
11/02458458450450-0.88%900--0.66%--
10/30454454454454-2.16%400-+0.44%--
10/29460464445464-3.33%23,100-+2.88%--
10/28521521468480-7.69%14,900-+6.67%--
10/27510520508520+1.96%2,200-+16.07%--
10/26507510507510+0.79%9,000-+14.86%--
10/23505508495506+1.2%16,000-+14.74%--
10/22499500494500+0.2%7,400-+14.42%--
10/21497508495499+1.42%20,700-+14.98%--
10/20465495465492+6.96%23,400-+14.15%--
10/19445460445460+3.37%11,200-+7.23%--
10/16432447432445+3.49%13,700-+4.22%--
10/15430434420430+2.38%1,800-+0.94%--
10/14415420415420+0.72%10,400--1.18%--
10/13426426415417-2.11%2,400--1.88%--
10/09427431422426-2.52%7,900-+0.24%--
10/08437450433437+0.46%2,100-+2.82%--
10/07433437430435+2.59%1,200-+2.59%--
10/06416424416424+1.92%2,100-0%--
10/05415431415416-0.95%4,500--1.65%--
10/02417420415420-0.24%6,800--0.47%--
10/01427427421421-2.09%400-0%--
09/30420435420430+1.18%2,600-+2.38%--
09/29430430425425-2.3%1,400-+1.67%--
09/284354354254350%17,600-+4.32%--