株価チャート

2009/10/02～2010/03/02

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
03/022,2182,2602,2102,255+3.44%554,200-+0.85%--
03/012,1552,1842,1442,180+0.69%267,200--2.77%--
02/262,1562,1852,1512,165+0.51%327,500--3.82%--
02/252,2002,2092,1402,154-2.31%311,600--4.77%--
02/242,2052,2202,1962,205-2.52%277,700--2.99%--
02/232,2702,2742,2382,262+0.62%280,900--0.92%--
02/222,2702,2922,2202,248-0.57%406,200--1.88%--
02/192,3152,3492,2512,261-0.83%335,200--1.61%--
02/182,2942,3012,2672,280-0.57%175,300--0.83%--
02/172,2442,2962,2352,293+3.76%428,400--0.22%--
02/162,1912,2112,1682,210+2.27%338,000--3.83%--
02/152,1962,1972,1592,161-1.23%219,800--5.96%--
02/122,1682,1882,1402,188+2.34%226,100--5.12%--
02/102,1312,1652,1162,138+1.33%243,000--7.49%--
02/092,1102,1302,0742,110-0.71%400,300--8.97%--
02/082,2962,2982,1252,125-5.68%564,300--8.56%--
02/052,2782,2812,2432,253-1.18%584,300--3.26%--
02/042,3052,3102,2802,280-1.04%548,700--2.19%--
02/032,3072,3452,3002,304-0.65%323,400--1.24%--
02/022,3102,3382,2972,319+1.05%394,600--0.64%--
02/012,2962,3092,2872,295-0.61%730,500--1.76%--
01/292,3002,3102,2912,309-0.26%390,700--1.2%--
01/282,3002,3502,2982,315+0.87%456,300--0.86%--
01/272,2962,3402,2922,295-0.04%874,700--1.63%--
01/262,3922,3982,2962,296-4.01%526,900--1.63%--
01/252,3812,3982,3772,392-1.08%328,000-+2.35%--
01/222,3902,4302,3702,418-0.86%563,300-+3.51%--
01/212,4072,4472,4032,439+0.54%654,700-+4.63%--
01/202,4502,4652,4082,426-1.78%920,300-+4.39%--
01/192,4412,4992,4232,470+0.98%1,041,600-+6.7%--
01/182,3802,4652,3702,446+1.28%571,400-+6.03%--
01/152,3302,4292,3052,415+5%1,262,100-+5%--
01/142,2552,3192,2552,300+2%550,500-+0.17%--
01/132,2592,2922,2542,255-1.23%387,300--1.53%--
01/122,2162,2842,1902,283+2.38%784,700--0.09%--
01/082,1702,2832,1502,230-5.11%1,740,400--1.93%--
01/072,3732,3802,3302,350+2.13%462,400-+3.89%--
01/062,3222,3342,2962,301-0.82%258,600-+2.54%--
01/052,3102,3352,3002,320+2.2%403,600-+4.27%--
01/042,2802,2892,2472,270+1.11%208,700-+2.9%--
2009
12/302,2902,3002,2252,245-2.6%333,000-+2.56%--
12/292,3452,3452,2902,305-0.86%200,000-+6.12%--
12/282,3602,3652,3152,325-0.21%177,200-+7.99%--
12/252,3702,3852,3252,330-1.89%221,300-+9.24%--
12/242,3602,3952,3352,375+2.59%467,100-+12.4%--
12/222,3002,3152,2652,315+1.98%168,600-+10.55%--
12/212,2902,2902,2502,270+0.67%160,400-+9.34%--
12/182,2702,2802,2152,255-2.38%374,000-+9.31%--
12/172,3552,3802,3102,310-2.53%249,300-+12.46%--
12/162,4002,4152,3302,370-0.42%328,500-+16.01%--
12/152,3002,4002,2802,380+3.48%687,800-+17.13%--
12/142,2502,3002,2402,300+1.55%284,200-+13.75%--
12/112,2052,2652,1852,265+3.19%435,300-+12.46%--
12/102,2752,2802,1952,195-3.52%346,100-+9.26%--
12/092,2202,2852,1802,275+0.22%489,200-+13.47%--
12/082,2602,3052,2302,270-1.3%502,300-+13.5%--
12/072,2002,3052,1852,300+6.98%690,100-+15.23%--
12/042,1452,1752,1002,150+0.47%387,700-+8.09%--
12/032,0652,1452,0552,140+6.47%644,700-+7.59%--
12/021,9602,0401,9362,010+4.15%761,400-+0.9%--
12/011,8851,9451,8651,930+1.58%317,700--3.6%--
11/301,8591,9001,8551,900+4.63%474,000--5.71%--
11/271,8001,8521,7901,816-2.31%397,000--10.59%--
11/261,8221,8991,8001,859+1.97%370,700--9.32%--
11/251,8181,8461,7721,823-0.22%516,800--11.89%--
11/241,8941,8961,8081,827-0.71%449,900--12.46%--
11/201,7951,8451,7801,840+1.38%349,100--12.59%--
11/191,8401,8461,7771,815-1.68%397,700--14.55%--
11/181,8711,8861,8181,846-2.89%540,600--13.86%--
11/171,8811,9981,8711,901+2.42%893,500--12.15%--
11/161,9181,9251,8161,856-4.38%842,900--14.98%--
11/131,9801,9901,9111,941-4.62%1,078,700--11.77%--
11/122,0352,0602,0252,0350%249,900--8.04%--
11/112,0852,0902,0202,035-2.4%327,400--8.21%--
11/102,1552,1752,0802,085-2.11%289,600--6.12%--
11/092,1002,1452,0752,130+0.71%233,800--4.27%--
11/062,1402,1402,1052,115-0.24%118,000--5.2%--
11/052,1152,1402,1002,120+0.47%218,800--5.4%--
11/042,1302,1452,1052,110-1.63%205,600--6.26%--
11/022,1002,1502,0852,145-1.61%236,000--5.09%--
10/302,1952,2052,1602,180+3.07%215,300--4.05%--
10/292,1002,1402,0502,115-1.86%291,700--7.36%--
10/282,2052,2202,1352,155-2.93%315,700--6.22%--
10/272,2502,2552,2052,220-1.33%266,000--3.94%--
10/262,2402,2902,2252,250-0.66%247,900--3.18%--
10/232,3152,3252,2652,265-1.09%317,600--3.16%--
10/222,2752,3052,2752,290-0.43%196,400--2.76%--
10/212,2952,3102,2802,300-0.65%176,100--3.04%--
10/202,3352,3352,2902,315+1.76%238,100--3.14%--
10/192,2752,2952,2402,275-0.22%248,600--5.44%--
10/162,3102,3252,2702,280-1.3%192,500--5.9%--
10/152,3302,3552,3002,310+0.65%244,900--5.17%--
10/142,3902,3952,2702,295-3.57%454,500--6.17%--
10/132,4052,4302,3702,380+0.63%393,500--3.17%--
10/092,3302,3802,3102,365+3.28%416,700--4.17%--
10/082,2902,3052,2302,290+1.33%313,300--7.7%--
10/072,1502,3202,1452,260+5.36%715,100--9.49%--
10/062,1552,2052,1252,145+0.7%567,900--14.61%--
10/052,1502,1602,1052,130-2.29%333,400--15.91%--
10/022,2002,2052,1402,180-5.01%554,300--14.74%--