株価チャート

2009/09/25～2010/02/23

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
02/232,3852,3892,3342,350-1.3%71,800-+7.16%--
02/222,3302,3992,3272,381+3.16%141,300-+9.77%--
02/192,3442,3442,3032,308-0.77%71,200-+7.8%--
02/182,3062,3332,2812,326+0.65%129,300-+9.92%--
02/172,2802,3142,2762,311+1.49%87,600-+10.63%--
02/162,2882,2942,2702,277-0.61%46,300-+10.32%--
02/152,3012,3332,2912,291-0.78%92,000-+12.3%--
02/122,2802,3192,2732,309+1.27%108,400-+14.59%--
02/102,2482,2962,2302,280+2.75%111,600-+14.57%--
02/092,2052,2272,2052,219-0.4%64,200-+12.87%--
02/082,2302,2502,2212,228-0.98%71,400-+14.61%--
02/052,2072,2982,2062,250-0.44%126,500-+17.07%--
02/042,3152,3322,2502,260-2.25%190,500-+18.95%--
02/032,2422,3472,2362,312+2.89%174,400-+23.18%--
02/022,2552,2702,2322,247-1.14%135,100-+21.26%--
02/012,2352,2892,2332,273-0.18%149,000-+24.14%--
01/292,2312,3352,2212,277+1.02%259,600-+25.87%--
01/282,2202,2572,2102,254+1.08%228,100-+26.27%--
01/272,1352,2512,1302,230+2.06%486,400-+26.63%--
01/262,2092,2452,1502,185+17.85%677,100-+25.72%--
01/251,8501,8741,8271,854-0.7%71,500-+8.17%--
01/221,8651,8971,8551,867-1.58%74,600-+9.57%--
01/211,8291,9101,8011,897+2.76%116,500-+11.98%--
01/201,8051,8561,7831,846+2.67%140,600-+9.82%--
01/191,7581,8351,7581,798+2.74%113,500-+7.73%--
01/181,6651,7581,6571,750+4.79%119,600-+5.36%--
01/151,6801,6851,6621,670-0.42%67,100-+0.78%--
01/141,6681,6801,6651,677+0.54%37,100-+1.27%--
01/131,6711,6801,6631,668-0.3%50,600-+0.85%--
01/121,6701,6901,6601,673-0.12%32,000-+1.21%--
01/081,6701,6961,6661,675-0.12%44,400-+1.52%--
01/071,6891,6931,6611,677-0.71%30,300-+1.95%--
01/061,6641,6971,6601,689+0.9%50,700-+3.05%--
01/051,6781,6981,6641,674-0.24%46,800-+2.57%--
01/041,6741,6861,6621,678+0.48%31,600-+3.13%--
2009
12/301,6811,6871,6501,670-1.07%44,600-+2.96%--
12/291,7001,7001,6821,688-0.59%32,700-+4.46%--
12/281,7041,7141,6921,698-0.41%26,200-+5.4%--
12/251,7361,7361,6911,705-0.53%33,400-+6.23%--
12/241,7191,7491,7061,714+0.23%31,900-+7.06%--
12/221,6751,7181,6751,710+2.33%64,800-+7.08%--
12/211,6561,7241,6551,671+0.97%81,500-+4.76%--
12/181,6601,6761,6511,655+0.36%61,400-+3.63%--
12/171,6121,6561,5991,649+3.13%95,500-+3.06%--
12/161,6091,6251,5871,599-0.62%86,700--0.37%--
12/151,5971,6191,5911,609+0.69%50,800--0.31%--
12/141,5961,6031,5731,598+1.2%72,800--1.42%--
12/111,5351,5851,5321,579+1.87%90,600--3.01%--
12/101,5741,6001,5321,550-3.31%79,800--5.37%--
12/091,6071,6291,6001,603-2.08%28,800--2.67%--
12/081,6441,6601,6371,637-0.43%23,000--1.15%--
12/071,6301,6991,6301,644+1.11%84,100--1.14%--
12/041,6501,6601,6111,626-1.45%57,200--2.63%--
12/031,6111,6601,6101,650+3.32%65,800--1.61%--
12/021,5901,6221,5881,597+2.37%62,600--5.28%--
12/011,5301,5741,5251,560+1.83%80,300--8.02%--
11/301,5181,5411,5031,532+2.2%58,500--10.36%--
11/271,5501,5501,4881,499-3.6%89,100--13.05%--
11/261,5401,6781,5131,555+0.65%73,500--10.63%--
11/251,5401,5661,5341,545+0.65%66,400--11.76%--
11/241,5711,5801,5211,535-1.35%45,800--12.98%--
11/201,5351,5781,5151,556+0.45%64,000--12.49%--
11/191,5861,5981,5341,549-2.82%65,200--13.51%--
11/181,6101,6611,5721,594-1.36%80,400--11.59%--
11/171,6641,6871,6091,616-3.75%51,900--11.06%--
11/161,7051,7051,6401,679-1.35%68,600--8.2%--
11/131,7471,7501,6741,702-1.79%75,700--6.94%--
11/121,7581,7771,7331,733-2.15%51,200--5.09%--
11/111,8181,8251,7691,771-2.91%61,100--2.64%--
11/101,7951,8481,7881,824+2.41%112,500-+0.72%--
11/091,7721,8201,7681,781-0.45%70,600--1.06%--
11/061,8111,8201,7871,789-1.21%64,200--0.22%--
11/051,8021,8331,7801,811+1.46%59,300-+1.46%--
11/041,8221,8441,7841,785-2.25%85,300-+0.39%--
11/021,7631,8501,7211,826-0.05%152,900-+3.16%--
10/301,8211,8491,8171,827+1.44%99,400-+3.69%--
10/291,7891,8191,7841,801-0.44%139,800-+2.56%--
10/281,8951,9101,8071,809-3.57%126,000-+3.25%--
10/271,8321,8941,8001,876+1.35%190,500-+7.32%--
10/261,8841,9011,8451,851-1.7%135,400-+6.32%--
10/231,8981,9191,8751,883-0.79%101,900-+8.41%--
10/221,8661,8981,8661,898+0.11%70,200-+9.71%--
10/211,8581,9071,8501,896+2.82%110,000-+9.98%--
10/201,8871,9001,8191,844-1.71%231,400-+7.15%--
10/191,8101,8871,8041,876+0.32%108,300-+9.01%--
10/161,8781,8911,8551,870-0.43%57,100-+8.66%--
10/151,8831,9101,8711,878+0.86%88,300-+9.12%--
10/141,9141,9141,8521,862-3.32%135,900-+8.19%--
10/131,9701,9801,8891,926+0.31%193,800-+11.91%--
10/091,8921,9301,8521,920+14.15%477,100-+11.82%--
10/081,6581,7101,6561,682+2.81%92,400--1.87%--
10/071,5331,6551,5331,636+5.28%104,600--4.61%--
10/061,5651,5861,5271,554-0.38%58,100--9.49%--
10/051,5801,6081,5451,560+0.65%93,200--9.51%--
10/021,5551,5701,5381,550-3.85%53,600--10.4%--
10/011,6221,6441,6011,612+0.75%71,700--6.98%--
09/301,5931,6391,5921,600-1.17%50,400--7.78%--
09/291,5971,6201,5851,619+1.5%47,800--6.74%--
09/281,6231,6231,5781,595-1.79%93,100--8.02%--
09/251,6541,6561,6061,624-2.87%108,100--6.18%--