株価チャート

2009/07/29～2010/02/26

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
02/26281282281281-0.71%3,200--5.39%--
02/25284284281283-0.7%1,800--5.35%--
02/24293293281285-7.47%6,000--5%--
02/23296308296308+2.67%15,300-+2.33%--
02/22298300298300+1.35%4,800--0.33%--
02/192972972962960%2,300--1.66%--
02/18297298296296-0.67%1,600--1.99%--
02/17295299295298+1.02%4,900--1.32%--
02/16295295295295-1.67%2,100--2.32%--
02/15304304300300+3.45%3,200--0.66%--
02/12285295285290+2.11%8,200--3.97%--
02/10285285284284-0.35%1,000--5.96%--
02/09289290282285-1.04%4,100--6.25%--
02/082952952882880%2,800--5.57%--
02/05288288288288+0.35%100--5.57%--
02/04305305277287-5.9%4,600--5.9%--
02/033053103053050%6,400-0%--
02/02305305305305+0.33%1,300-+0.33%--
02/01305305304304-0.65%1,100-+0.33%--
01/28305306305306-0.33%700-+1.32%--
01/27309309307307-0.65%1,000-+1.66%--
01/263133133093090%1,400-+2.66%--
01/25308309308309+0.32%1,200-+3%--
01/22310310308308-1.91%600-+3.01%--
01/213143143143140%100-+5.37%--
01/203153153143140%300-+6.08%--
01/193153153143140%3,100-+6.08%--
01/15314314314314+0.32%200-+6.44%--
01/13313313313313+4.33%100-+6.1%--
01/08310310300300-3.85%1,000-+1.69%--
01/07302312302312+4%200-+6.12%--
01/063003003003000%400-+2.04%--
01/05300300300300+1.01%600-+2.04%--
01/04297297297297+0.68%400-+0.68%--
2009
12/30295295295295-1.67%200--0.34%--
12/28295300295300-5.06%2,600-+1.35%--
12/25316316316316-0.63%3,200-+6.76%--
12/22318318318318+6.71%1,000-+7.8%--
12/21298298298298+3.47%600-+1.02%--
12/18288288288288+1.05%500--2.37%--
12/162852852852850%700--3.72%--
12/15280285280285+1.79%1,600--4.04%--
12/10280280280280+1.82%2,500--5.72%--
12/09285285267275-4.51%4,900--7.72%--
12/08288288288288+1.05%100--4%--
12/07285285285285+1.79%200--5.32%--
12/04283283280280-2.78%3,100--7.28%--
12/03281288281288+2.86%300--5.26%--
12/02288292280280+0.72%1,900--8.2%--
12/01278285278278-7.33%5,200--9.15%--
11/30300300300300-2.28%100--2.6%--
11/25307307307307-0.32%800--0.65%--
11/19308308308308+2.67%300--0.32%--
11/13300300300300+3.45%1,000--3.23%--
11/12290290290290-6.45%1,000--6.75%--
11/09305310305310+3.33%700--0.64%--
11/06300300300300-5.66%1,700--4.15%--
11/043183183183180%400-+1.27%--
10/30318318318318+0.95%1,000-+1.27%--
10/29315315315315+6.78%500--0.32%--
10/262952952952950%700--6.65%--
10/23308308290295-4.22%2,400--7.23%--
10/21300308290308+0.98%2,900--3.75%--
10/19305305305305+2.35%100--4.98%--
10/16298298298298-6.29%500--7.45%--
10/13318318318318+6.71%200--1.85%--
10/08300301298298-2.3%1,300--8.31%--
10/07305305305305-1.61%100--6.44%--
10/063103103103100%200--5.49%--
10/05310310310310-2.52%100--6.06%--
10/023183183183180%400--4.22%--
10/013183183183180%200--4.22%--
09/30318318318318-0.31%100--4.79%--
09/253193193193190%1,000--4.78%--
09/243193193193190%1,000--5.06%--
09/163093193093190%1,800--5.34%--
09/153193193193190%1,400--5.62%--
09/14321321319319-0.62%200--5.9%--
09/113213213213210%2,900--5.31%--
09/10321321321321-2.43%400--5.59%--
09/09329329329329-0.3%100--3.24%--
09/04337337330330-2.08%2,300--2.94%--
09/03337337337337-2.6%100--1.17%--
09/02346346346346+2.98%400-+1.76%--
09/01339339335336-2.61%3,000--1.18%--
08/31337348337345+2.07%2,200-+1.47%--
08/28336338336338+0.9%400--0.59%--
08/27333335333335-0.3%200--1.76%--
08/26335336335336+0.3%1,000--1.47%--
08/25340342335335-1.47%3,600--1.76%--
08/24335341335340+1.49%600--0.29%--
08/21357357335335-4.56%700--1.76%--
08/17351351351351-1.13%500-+2.93%--
08/12355355355355+0.28%100-+4.41%--
08/11354354354354+5.67%100-+4.42%--
08/06345345335335-6.16%1,100--0.89%--
08/04356357356357+6.57%1,900-+5.62%--
07/31335335335335-3.18%100--0.59%--
07/303463463463460%100-+2.98%--
07/293463463463460%800-+3.28%--