株価チャート

2009/09/16～2010/02/26

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
20208/21, 株式分割 1→4
2010
02/26173173170170-0.15%8,000--4.89%--
02/25174174171171-0.87%12,000--5.28%--
02/24172172172172+0.73%400--4.44%--
02/23171171171171-0.29%4,400--5.66%--
02/22171171171171-0.72%7,600--5.91%--
02/18173174173173-1.71%15,200--5.22%--
02/17178179175176-0.71%9,600--4.1%--
02/16177177177177-0.14%1,200--3.94%--
02/15176177176177+0.71%2,800--3.8%--
02/12181181176176-3.17%7,600--5%--
02/10180182180182-0.14%6,000--2.42%--
02/09182184182182-0.14%2,400--2.28%--
02/08182182182182+0.28%400--2.15%--
02/05184184182182-1.22%5,200--2.42%--
02/03184184184184+0.41%400--1.21%--
02/021841851831830%5,200--1.61%--
02/011831831831830%400--1.61%--
01/29185185183183-0.81%11,200--1.61%--
01/28185185183185-0.14%2,800--0.81%--
01/27185185185185-0.14%800--1.2%--
01/26185185184185+1.23%3,200--1.07%--
01/25187187183183-1.88%4,000--2.27%--
01/20184186184186+1.22%5,600--0.4%--
01/19185185184184-0.54%5,600--1.6%--
01/181841851841850%4,800--1.6%--
01/15185185185185+0.68%800--1.6%--
01/14184185183184-0.68%16,000--2.26%--
01/13183186183185-1.73%16,000--1.6%--
01/12190190188188-1.05%7,200-+0.13%--
01/08190191190190+0.93%2,000-+0.66%--
01/07189189189189+0.13%1,600-+0.27%--
01/06188188188188+0.4%4,000-+0.13%--
01/04190191187188-3.85%18,800--0.79%--
2009
12/30197199193195+0.26%24,800-+3.17%--
12/29194195194195+3.73%1,600-+2.91%--
12/28186188186188+0.67%1,600--0.27%--
12/25188188186186-0.67%14,800--0.93%--
12/24186188186188+0.67%10,400--0.27%--
12/22183186183186+2.05%3,200--0.93%--
12/21183183183183-2.67%800--3.44%--
12/18183188183188+2.74%1,200--0.79%--
12/17181183181183-0.68%19,600--3.44%--
12/16188188183184-2.39%7,200--2.78%--
12/151881881881880%1,200--0.92%--
12/14195195188188+0.4%2,000--0.92%--
12/11187191186188-0.4%5,600--1.32%--
12/10190190188188-1.18%2,000--0.92%--
12/08190191190191+0.26%5,200-+0.26%--
12/07189191189190-0.65%117,600-0%--
12/041911911911910%1,600-+0.66%--
12/03191192191191+1.32%80,400-+0.66%--
12/02191191189189-0.66%26,800--0.66%--
12/01190190189190-0.65%6,000-0%--
11/30191191180191+2%35,200-+0.66%--
11/27188188188188-1.32%8,400--1.32%--
11/261901901901900%3,200-0%--
11/25190190187190-0.65%3,600-0%--
11/24191191191191+0.13%4,000-+0.66%--
11/20185191185191+2.55%11,200-+0.53%--
11/19186186185186-1.46%5,200--1.97%--
11/18189189187189+0.27%17,200--1.05%--
11/16189189189189-0.79%1,200--1.31%--
11/13188190186190+0.93%7,600--0.52%--
11/12191191188188-1.18%7,600--1.44%--
11/11191191191191-0.26%4,400--0.78%--
11/10191191191191+0.26%4,400-0%--
11/09191191191191+0.13%10,400--0.78%--
11/061911911901900%2,800--0.91%--
11/05190191190190-0.52%2,400--1.42%--
11/04190191190191+0.53%34,000--0.91%--
11/02190191190190-0.52%16,000--1.42%--
10/30191191191191+0.39%94,000--0.91%--
10/29191191190191-0.26%6,400--1.3%--
10/28191191190191+0.39%13,600--1.04%--
10/27189191189190-0.52%14,000--1.42%--
10/261921961911910%11,600--0.91%--
10/23191192190191+0.66%36,400--0.91%--
10/22191191190190-0.26%3,600--1.55%--
10/21192192190191-0.39%5,200--1.3%--
10/20193193190191-0.65%25,600--0.91%--
10/19196196193193-0.9%4,400--0.26%--
10/16195195190194+2.1%12,000-+0.65%--
10/15191191190190+0.13%24,000--1.42%--
10/14194195190190-2.56%24,400--1.04%--
10/13195200194195+1.43%30,800-+1.04%--
10/09193193189192-1.79%60,000-+0.13%--
10/08194198191196+2.35%6,400-+1.42%--
10/07194194191191-1.92%62,800--0.39%--
10/06193196193195+2.63%8,000-+1.56%--
10/05193193190190-3.06%4,000--1.04%--
10/02198198190196-1.38%10,400-+2.08%--
10/01199199199199-1.85%4,000-+3.52%--
09/30200203198203+2.53%50,000-+6.02%--
09/29195200195198+3.81%28,400-+3.95%--
09/28194195189190-2.44%13,200-+0.13%--
09/251901951901950%7,600-+3.17%--
09/24192195190195+2.77%28,000-+3.17%--
09/18194194189190-1.68%21,600-+0.93%--
09/17193193193193+0.26%2,800-+2.66%--
09/16190193190193+1.85%5,600-+2.39%--