株価チャート

2009/06/24～2010/02/25

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
02/25308308308308-0.65%200--2.53%--
02/24310310310310-6.06%100--2.21%--
02/18330330330330+6.45%100-+4.1%--
02/17310310310310+0.32%200--1.9%--
02/16309314309309-11.46%1,000--2.52%--
02/15309349309349+5.76%200-+9.75%--
02/083303303303300%100-+3.77%--
02/05315330315330+5.1%400-+3.45%--
02/04314314314314+1.29%100--2.18%--
01/293103103103100%500--3.73%--
01/283103103103100%200--4.02%--
01/263103103103100%100--4.32%--
01/20310310310310+0.32%400--4.32%--
01/18309309309309+1.64%200--4.92%--
01/14308308301304-3.8%700--7.03%--
01/13316316316316-0.32%100--3.95%--
01/12320320317317-0.94%300--4.52%--
01/08330335320320-1.54%500--4.19%--
01/05318325318325+3.17%500--3.27%--
01/04317317315315-0.32%1,200--6.8%--
2009
12/29316316316316+0.96%200--7.06%--
12/283133133133130%700--9.01%--
12/25313313313313+0.32%200--10.06%--
12/24312312312312-0.95%400--11.11%--
12/21319319315315-0.94%400--10.76%--
12/16318318318318+1.92%200--10.67%--
12/15312312312312-0.32%100--12.85%--
12/11318318313313-3.1%300--13.3%--
12/10323323323323-4.44%500--11.02%--
12/09338338338338-6.37%200--7.4%--
12/07361361361361+0.28%100--1.37%--
12/023603603603600%100--1.64%--
12/013603603603600%800--1.91%--
11/30350360341360+7.46%400--2.17%--
11/27335335335335+3.08%100--9.21%--
11/26315325315325+3.17%500--12.63%--
11/25325325315315-4.83%700--16.22%--
11/20336336331331-5.7%600--12.66%--
11/19350351350351-5.14%400--7.87%--
11/16370370370370-5.13%300--3.14%--
11/13390390390390+8.33%600-+1.83%--
11/12360360360360-0.28%400--5.76%--
11/11361361361361-3.73%100--5.74%--
11/10376377375375-0.27%1,000--2.6%--
11/09376376376376-8.29%100--2.59%--
11/054104104104100%600-+5.94%--
11/04410410410410+3.8%100-+6.22%--
11/02395395395395+6.76%100-+2.33%--
10/28370370370370-1.33%100--4.15%--
10/27375375375375+2.74%500--3.1%--
10/23365365365365-5.19%100--5.68%--
10/223853853853850%100--0.52%--
10/21385385385385+5.48%200--0.52%--
10/19365365365365+1.39%100--5.93%--
10/15360360360360-1.37%600--7.69%--
10/13370370365365-1.35%5,900--6.89%--
10/07376376370370-5.37%500--5.85%--
10/06411411391391-2.49%200--1.51%--
10/014014014014010%900-+0.5%--
09/28426426401401-5.87%600-0%--
09/24431431426426+13.3%1,100-+5.71%--
09/18376376376376-1.31%200--6.7%--
09/163813813813810%200--5.93%--
09/15381381381381-3.54%100--6.85%--
09/10395395395395+5.33%600--4.36%--
09/09375375375375-2.34%100--10.07%--
09/07384384384384-3.76%100--9.22%--
09/043993993993990%400--7.64%--
09/023993993993990%100--9.32%--
09/01399399399399-0.25%200--10.94%--
08/31400400400400-1.72%300--12.28%--
08/28406407405407+0.49%900--12.28%--
08/27405405405405+2.53%100--14.19%--
08/26395395395395+8.22%200--17.71%--
08/25365365365365-2.67%100--25.2%--
08/21375375375375-2.6%100--24.55%--
08/19385385385385-6.1%100--23.91%--
08/18381410381410+3.8%400--20.39%--
08/14395395395395-3.66%500--24.47%--
08/124104104104100%100--22.79%--
08/11425425410410-9.89%700--23.65%--
08/04455455455455+2.25%100--16.21%--
08/03445445445445-0.22%500--18.8%--
07/28445446445446+0.22%200--19.35%--
07/274454454454450%500--20.11%--
07/24435445435445+4.71%1,100--20.82%--
07/21425425425425-8.6%400--24.51%--
07/16465465465465-5.1%200--17.26%--
07/15525525490490-0.2%600--12.5%--
07/14509509491491-7.36%400--11.69%--
07/13550550530530-11.67%400--4.16%--
07/06600600600600-0.17%400-+9.69%--
07/03600601600601+0.17%5,800-+12.13%--
07/02600600590600-0.83%5,700-+14.29%--
07/016056056056050%6,100-+17.48%--
06/30600610590605+0.83%6,100-+20.04%--
06/296006105816000%7,400-+21.46%--
06/266006006006000%5,300-+23.97%--
06/256006015906000%5,600-+26.58%--
06/246006016006000%5,000-+29.59%--