株価チャート

2009/09/29～2010/02/25

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
02/25596600568569-4.21%39,900--8.96%--
02/24603605594594-1.16%18,100--5.86%--
02/23615615591601-1.64%23,700--5.35%--
02/22600617600611+2.17%15,600--4.38%--
02/19624624595598-2.13%20,400--7%--
02/18607620600611+1.16%13,900--5.27%--
02/17610610590604+0.17%15,700--6.65%--
02/16605617595603-0.33%7,500--6.94%--
02/15601605590605-2.58%31,600--6.92%--
02/12604625604621+3.16%12,400--4.61%--
02/10610610595602+0.17%8,300--7.53%--
02/09608609595601-2.28%10,600--7.96%--
02/08617617600615-1.13%11,500--5.96%--
02/05621632607622-3.12%9,700--5.04%--
02/04627643627642+0.78%5,800--2.28%--
02/03642660635637+0.79%11,500--3.04%--
02/02633633608632+1.44%12,400--3.81%--
02/01610629600623-0.95%16,400--5.32%--
01/29632635623629-2.02%14,300--4.26%--
01/28624647624642+3.38%17,400--2.28%--
01/27643644621621-4.46%22,100--5.34%--
01/26674685650650-4.83%11,400--0.91%--
01/25676686670683-1.87%12,600-+4.27%--
01/22699705690696-3.87%17,200-+6.75%--
01/21701725687724+2.99%29,300-+11.56%--
01/20704704690703+1.15%21,900-+8.99%--
01/19702702680695-1.7%27,600-+8.59%--
01/18700714687707+0.57%22,700-+10.99%--
01/15656709655703+6.03%49,900-+10.88%--
01/14646669646663+2.63%24,500-+4.91%--
01/13645650638646+0.16%12,500-+2.54%--
01/12636646630645+1.26%21,100-+2.38%--
01/08622641622637+0.79%20,400-+1.11%--
01/07635635621632-0.63%14,900-+0.48%--
01/06635636627636+0.63%13,900-+1.27%--
01/05636642628632+0.96%21,100-+1.28%--
01/04644644626626-4.43%14,400-+0.64%--
2009
12/30654655618655+0.15%31,600-+5.82%--
12/29652660641654-0.61%19,700-+6.34%--
12/28631658631658+2.65%12,200-+7.52%--
12/25631642625641+0.16%27,500-+5.08%--
12/24612647611640+5.26%32,300-+5.09%--
12/22616631608608-1.3%33,900-0%--
12/21625625610616-1.44%14,200-+1.32%--
12/18612625610625+1.13%15,000-+2.12%--
12/17618625609618-1.12%17,600-+0.32%--
12/16606630606625+1.79%20,400-+0.64%--
12/15619620610614-1.29%7,400--1.92%--
12/14625627608622+1.14%10,900--1.58%--
12/11597630580615+3.02%34,100--3.45%--
12/10622623590597-3.86%7,900--7.01%--
12/09626630615621-1.58%16,900--4.17%--
12/08623634621631-0.32%12,200--3.66%--
12/07644646620633-0.16%19,500--4.38%--
12/04633636623634-1.55%15,100--4.95%--
12/03629644623644+2.22%19,200--4.45%--
12/02643648609630+1.61%45,600--7.49%--
12/01573670573620+4.55%41,800--9.88%--
11/30555598555593+8.21%22,300--14.8%--
11/27550563547548-3.86%17,800--22.27%--
11/26546578544570+3.07%14,300--20.39%--
11/25567567547553-1.43%18,300--23.83%--
11/24593593561561-3.77%21,000--23.78%--
11/20583598574583-4.89%29,200--21.85%--
11/19601613576613+2.34%12,700--18.81%--
11/18601623596599-3.39%17,000--21.49%--
11/17600643589620-1.12%50,300--19.79%--
11/16633656602627-9.52%59,200--19.62%--
11/13735738693693-5.97%21,600--11.72%--
11/127467507347370%11,500--6.35%--
11/11760774737737-3.53%14,300--6.23%--
11/10760778755764+1.87%32,300--2.68%--
11/09736753733750+0.54%11,600--4.34%--
11/06763766742746-1.06%27,100--4.97%--
11/05754763743754+0.4%41,000--4.44%--
11/04763771750751-3.72%33,400--5.18%--
11/02761798761780-2.74%29,700--1.52%--
10/30791812791802+3.22%30,300-+1.01%--
10/29773779760777-3.24%52,500--1.77%--
10/28795806781803-0.12%25,800-+1.9%--
10/27803820800804-1.95%26,800-+2.68%--
10/26818822811820+0.61%24,500-+5.26%--
10/23818824803815-0.37%37,800-+5.3%--
10/22818822806818-0.61%29,300-+6.1%--
10/21809824802823+0.61%23,300-+7.3%--
10/20811825811818+2.12%27,700-+7.77%--
10/19807812787801-1.35%21,200-+6.52%--
10/16818820800812-0.98%40,700-+8.85%--
10/15830835816820+0.49%58,900-+10.96%--
10/14824824792816-1.45%51,000-+11.48%--
10/13826832811828+4.02%63,700-+14.21%--
10/09780808766796+4.05%85,400-+10.86%--
10/08750775741765+4.37%46,800-+7.29%--
10/07728742718733+0.96%32,700-+3.24%--
10/06726736701726+2.83%55,900-+2.54%--
10/05751758701706-3.42%69,300-0%--
10/02762765731731-6.52%89,100-+3.54%--
10/01810818781782-6.24%82,300-+11.08%--
09/30815835801834-0.12%127,600-+19.14%--
09/29780844772835+9.01%252,100-+20.32%--