株価チャート

2009/09/16～2010/02/17

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
201410/1, 株式併合 2→1
20148/7, 株式分割 1→1
20148/1, 株式分割 1→1
2010
02/17418424416424+2.91%7,232,000-+4.95%--
02/16410414406412+0.49%4,515,000-+2.23%--
02/15406412402410+1.49%5,981,000-+1.99%--
02/12414416404404-0.49%6,377,500-+1%--
02/104104184064060%8,314,000-+2.01%--
02/09400410398406+1.5%13,893,000-+2.53%--
02/08398408394400+2.56%10,399,000-+1.52%--
02/05394404390390-4.88%12,863,000--0.51%--
02/04426430404410-2.38%14,597,000-+5.13%--
02/03410426408420+2.44%12,609,500-+8.25%--
02/02414416404410+6.22%11,680,000-+6.49%--
02/01390392382386+0.52%7,936,500-+1.05%--
01/29382392378384-1.03%8,254,500-+0.79%--
01/28382394380388+3.19%6,473,500-+2.65%--
01/27386392376376-2.59%6,518,500-0%--
01/26394402386386-3.02%6,762,000-+3.49%--
01/25404406398398-2.93%8,717,500-+7.28%--
01/22406414404410-0.97%11,052,500-+11.41%--
01/21404422404414+1.47%11,548,500-+13.42%--
01/20416420404408+0.49%9,939,000-+12.71%--
01/19414418402406-0.98%7,604,000-+13.41%--
01/18410412404410-1.91%6,736,500-+15.49%--
01/154164224104180%10,490,000-+18.41%--
01/14408418408418+2.96%9,466,500-+19.43%--
01/13390416388406+2.01%18,615,500-+17%--
01/12374400370398+3.65%14,636,500-+15.36%--
01/08358390356384+9.09%17,354,500-+12.28%--
01/07362364350352-2.22%3,889,000-+3.53%--
01/06358362352360+0.56%3,874,500-+6.82%--
01/05364370356358-1.1%7,393,000-+7.19%--
01/04348362348362+4.62%6,656,000-+9.04%--
2009
12/30358358346346-2.26%3,581,500-+5.17%--
12/29350354348354+0.57%4,058,500-+8.26%--
12/28346352346352+3.53%4,883,000-+8.31%--
12/25346348340340-1.16%2,622,500-+5.26%--
12/243503503423440%4,814,500-+6.83%--
12/22332348332344+6.83%10,830,500-+7.17%--
12/213223263203220%2,892,000-+0.31%--
12/18324324316322-0.62%5,113,500-0%--
12/17326330322324+0.62%6,235,000-+0.31%--
12/16336340320322-3.01%6,941,000--0.62%--
12/153343343283320%3,011,500-+1.84%--
12/14332338330332+0.61%5,355,500-+1.22%--
12/11322334320330+3.13%8,118,500-0%--
12/10328336320320-4.19%6,714,000--3.61%--
12/09336340330334-3.47%7,119,500-0%--
12/08342346338346-2.26%4,724,000-+2.98%--
12/07354360350354+3.51%7,289,500-+4.73%--
12/04352352334342-1.72%9,915,500-+0.88%--
12/03348356346348+4.82%13,156,500-+1.75%--
12/02312332312332+3.75%12,269,000--3.49%--
12/01294320288320+8.11%13,247,000--8.05%--
11/30292296290296+3.5%6,213,000--15.67%--
11/27280290276286+0.7%10,886,500--19.66%--
11/26292294284284-4.7%9,125,500--21.33%--
11/25300304296298-1.32%8,132,500--18.58%--
11/24304306294302+0.67%11,395,500--18.38%--
11/20296304292300-1.32%8,137,000--19.79%--
11/19318318294304-4.4%11,700,000--19.58%--
11/18318322312318-1.85%6,613,500--16.75%--
11/17338340324324-2.99%7,204,500--15.84%--
11/16348350332334-3.47%5,705,000--13.92%--
11/13346350344346+0.58%6,856,000--11.28%--
11/12362364340344-2.82%8,982,000--12.02%--
11/11366368354354-4.32%7,201,000--9.69%--
11/10382384368370-4.15%6,606,000--5.37%--
11/09372386368386+2.66%4,460,500--1.03%--
11/063823843743760%3,249,500--3.34%--
11/05380384374376-1.05%4,268,000--3.34%--
11/04380384376380-0.52%3,811,500--2.31%--
11/02382388380382-3.54%4,083,000--1.8%--
10/30396400392396+2.59%5,445,500-+1.54%--
10/29392396382386-3.5%16,024,000--1.28%--
10/28410414400400-0.99%5,720,000-+2.04%--
10/27422424404404-4.72%5,943,500-+3.06%--
10/26418426412424+1.92%7,405,500-+8.16%--
10/23412418408416+1.46%5,552,000-+6.39%--
10/22402410400410+0.49%4,568,000-+5.13%--
10/214064084004080%6,295,500-+4.88%--
10/20412414402408+0.49%5,522,000-+4.62%--
10/19396406390406+1.5%4,044,500-+4.37%--
10/16408410398400-0.99%4,706,500-+2.56%--
10/15410412400404+2.54%5,796,500-+3.32%--
10/14400400386394-2.48%7,061,000-+0.51%--
10/13400412400404+2.54%8,692,500-+3.06%--
10/09390394382394+2.07%6,837,500-0%--
10/08382388376386+2.12%7,886,000--2.53%--
10/07364380362378+8%11,603,500--5.03%--
10/06350358342350+4.79%11,402,000--12.5%--
10/05342346326334-2.91%11,099,500--17.33%--
10/02344350342344-5.49%9,712,000--15.69%--
10/01372376360364-4.21%7,671,500--11.65%--
09/30374380372380+2.15%10,882,000--8.43%--
09/29390392372372-3.13%7,744,500--10.58%--
09/28386390378384-5.42%8,208,500--7.91%--
09/25414418406406-2.87%4,641,000--2.4%--
09/24414422406418+3.47%8,662,500-+0.72%--
09/18416418398404-2.88%10,723,000--2.18%--
09/17406416406416+4%10,680,500-+1.22%--
09/16394404390400+2.04%8,131,000--2.2%--