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
03/02194196190192-1.03%651,000--1.03%--
03/01195196194194+0.52%636,000--0.51%--
02/26196196192193-1.03%911,000--1.03%--
02/25205206193195-2.99%3,341,000--0.51%--
02/24188202186201+5.79%2,943,000-+2.03%--
02/23189190188190-0.52%376,000--4.04%--
02/22188192188191+2.14%355,000--4.02%--
02/19192192187187-2.09%382,000--6.5%--
02/18193193191191-1.04%260,000--4.98%--
02/17191193191193+2.12%216,000--4.46%--
02/161911911881890%217,000--6.9%--
02/15191192189189-1.05%186,000--7.35%--
02/121921921891910%282,000--6.83%--
02/10193195190191+0.53%503,000--6.83%--
02/091901901871900%370,000--7.77%--
02/08193195190190-1.04%388,000--7.77%--
02/05193196192192-4.48%843,000--7.25%--
02/04196204196201+2.55%1,279,000--3.37%--
02/03198200194196-1.51%816,000--5.77%--
02/02197200197199+1.53%264,000--4.33%--
02/01202202196196-2.49%359,000--5.77%--
01/29200202198201-0.99%399,000--3.83%--
01/28203206201203+0.5%415,000--2.87%--
01/27202207201202+0.5%493,000--2.88%--
01/26209209201201-2.43%291,000--3.37%--
01/25205208203206-0.96%333,000--0.96%--
01/22210210206208-2.35%394,000-+0.48%--
01/21208214207213+0.47%431,000-+2.9%--
01/20219219211212-1.85%591,000-+2.91%--
01/192172212152160%939,000-+5.37%--
01/18215216214216-0.46%375,000-+5.37%--
01/15219219214217-0.91%361,000-+6.37%--
01/14215219214219+0.92%663,000-+7.35%--
01/13222223216217-1.81%791,000-+6.9%--
01/12215221215221+2.79%1,103,000-+9.41%--
01/08212215207215+2.38%1,048,000-+6.97%--
01/07206212204210+2.94%978,000-+4.48%--
01/062032062022040%290,000-+2%--
01/05203206202204+1.49%658,000-+2.51%--
01/04207207200201-1.95%474,000-+1.01%--
2009
12/30204205200205-1.44%781,000-+3.54%--
12/29208209205208-0.48%473,000-+5.05%--
12/28205210205209+3.98%1,297,000-+6.09%--
12/25203203200201-1.47%426,000-+2.55%--
12/24200206199204+0.99%918,000-+4.08%--
12/22201203200202+1.51%432,000-+3.59%--
12/21199202199199+1.02%563,000-+2.05%--
12/18193198193197-0.51%325,000-+1.03%--
12/17195199194198+1.02%454,000-+1.54%--
12/16195196193196+0.51%250,000-+0.51%--
12/15193197193195-1.02%230,000--0.51%--
12/14195198194197+0.51%505,000-+0.51%--
12/11188197188196+4.26%523,000-0%--
12/10194197185188-4.57%867,000--4.08%--
12/09197199197197-1.5%303,000-+0.51%--
12/08202203200200-2.44%239,000-+2.04%--
12/07204206200205+1.99%541,000-+4.59%--
12/04200203199201-0.99%379,000-+2.55%--
12/03197204197203+2.53%767,000-+3.57%--
12/02195200195198+1.02%369,000-+0.51%--
12/01193197192196-1.01%683,000--0.51%--
11/30186198185198+8.2%747,000-+0.51%--
11/27186187183183-5.18%543,000--7.11%--
11/261911951911930%420,000--2.53%--
11/25189195189193+2.12%393,000--2.53%--
11/24196196189189-1.05%593,000--4.55%--
11/20182192182191+2.69%557,000--4.02%--
11/191881881841860%309,000--6.53%--
11/18189189183186-1.59%642,000--6.53%--
11/17194195189189-3.08%460,000--5.5%--
11/16198199193195-2.01%357,000--2.5%--
11/13200202198199-1%585,000--0.5%--
11/12205206201201-2.9%514,000-+1.01%--
11/11202210201207+2.48%1,231,000-+4.55%--
11/10200203200202+2.02%553,000-+2.54%--
11/091971991961980%421,000-+1.02%--
11/06197198196198+1.02%527,000-+1.54%--
11/05198200194196-1.51%514,000-+0.51%--
11/04197202197199-1%646,000-+2.58%--
11/02200202198201-1.95%565,000-+3.61%--
10/30204205201205+4.06%843,000-+5.67%--
10/29198200195197-4.37%1,769,000-+2.07%--
10/28208212203206-2.37%1,449,000-+6.74%--
10/27209214208211+4.46%2,917,000-+9.33%--
10/26202206201202+0.5%908,000-+5.21%--
10/23200202199201+1.01%647,000-+4.69%--
10/222002001971990%348,000-+4.19%--
10/21196199196199+0.51%207,000-+4.19%--
10/20200204198198-1%356,000-+3.66%--
10/191982001942000%273,000-+4.71%--
10/16199200197200+1.01%567,000-+4.71%--
10/15197198196198+1.54%351,000-+3.66%--
10/14194196193195+1.56%415,000-+2.09%--
10/13197197191192-2.54%403,000-+1.05%--
10/09189197188197+4.79%591,000-+3.68%--
10/08188190185188+1.08%486,000--1.57%--
10/07180187180186+3.91%359,000--2.62%--
10/06176179176179+1.13%447,000--6.28%--
10/05178178175177-0.56%259,000--7.81%--
10/02177179175178-2.73%392,000--7.77%--