株価チャート

2009/09/30～2010/02/26

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
02/26839840825835-0.48%170,500-+5.83%--
02/25830840818839+2.07%350,200-+6.47%--
02/24810825806822+1.36%349,000-+4.58%--
02/23791814790811+3.05%289,000-+3.44%--
02/22782792778787+1.16%212,100-+0.51%--
02/19775782774778+0.39%170,000--0.64%--
02/18763776762775+0.52%167,900--1.15%--
02/17770771761771-0.26%154,000--1.66%--
02/16775785771773-0.13%162,400--1.53%--
02/15770777768774+0.65%103,700--1.65%--
02/127727747677690%134,500--2.41%--
02/10771777769769-1.41%199,300--2.66%--
02/09781787774780-0.51%210,900--1.39%--
02/08780788780784+0.38%184,000--1.13%--
02/05780786778781-0.64%199,200--1.64%--
02/04781792781786+0.13%164,900--1.13%--
02/03790793781785+1.03%241,400--1.51%--
02/027717807657770%215,100--2.63%--
02/01775777762777-0.38%237,900--2.75%--
01/29781783775780+0.78%105,500--2.5%--
01/28773777771774-1.15%279,800--3.37%--
01/27788793778783-0.63%178,700--2.13%--
01/26806808787788-2.48%179,500--1.38%--
01/25819820805808-1.46%175,200-+1.38%--
01/22809823802820+0.49%528,500-+3.14%--
01/21790818790816+4.21%702,400-+3.03%--
01/20781785780783+0.26%156,400--0.76%--
01/19778790777781+0.13%290,800--0.76%--
01/18786790778780-0.76%278,600--0.76%--
01/15785794784786-0.76%353,400-0%--
01/14790793781792+0.76%479,300-+0.89%--
01/13797800781786-1.75%300,600-+0.13%--
01/12800801792800-0.87%241,400-+1.91%--
01/08817817802807-0.37%131,400-+2.93%--
01/078058128058100%114,400-+3.45%--
01/068178177968100%160,700-+3.45%--
01/05824824810810-0.49%128,600-+3.71%--
01/04817823813814-0.37%71,900-+4.36%--
2009
12/30819826815817+0.25%218,300-+4.88%--
12/29815820809815+0.12%244,900-+4.76%--
12/28810820809814-0.37%340,800-+4.63%--
12/25814821813817+0.86%385,200-+4.88%--
12/24795815792810+2.79%698,600-+3.98%--
12/22816819781788-3.08%764,500-+1.16%--
12/21785842777813+8.54%1,030,200-+4.1%--
12/18755757744749-1.06%195,300--4.34%--
12/17749762746757+1.47%219,900--3.81%--
12/16743768740746+0.4%240,300--5.81%--
12/15740748738743-0.13%122,100--6.89%--
12/14760762737744-0.8%221,200--7.46%--
12/11741752731750+2.6%270,600--7.52%--
12/10755760728731-4.44%329,700--10.53%--
12/09770774758765-0.78%186,300--7.27%--
12/08770782770771+0.13%283,300--7.22%--
12/07790791765770-1.91%334,000--8%--
12/04790790780785+0.13%209,000--6.77%--
12/037867907787840%191,100--7.55%--
12/02790791777784-0.51%207,700--8.09%--
12/01777800775788-0.51%327,300--8.16%--
11/30744792744792+3.66%413,500--8.23%--
11/27779786758764-3.9%307,900--11.98%--
11/26790822781795+1.92%499,300--9.04%--
11/25780780769780-1.64%434,500--11.36%--
11/24824825786793-4%369,200--10.4%--
11/20812840812826+0.49%230,500--7.19%--
11/19818826807822+0.49%326,300--8.05%--
11/18803819796818+0.62%501,600--8.81%--
11/17846850808813-3.79%509,800--9.87%--
11/16852857835845-0.71%465,800--6.84%--
11/13847854843851-0.47%312,700--6.48%--
11/12875875845855-3.39%481,800--6.35%--
11/11899900877885-1.56%321,900--3.38%--
11/10906907893899-0.22%316,900--1.96%--
11/09910910896901-0.99%228,500--1.74%--
11/069109129049100%172,200--0.87%--
11/05915915902910-0.55%212,300--1.09%--
11/04910918910915-0.54%131,800--0.54%--
11/02910923903920+0.99%225,600--0.11%--
10/30910917907911-0.33%259,100--1.09%--
10/29915915907914-0.11%463,000--0.65%--
10/28911915907915+0.77%204,200--0.33%--
10/27911915903908-0.87%326,300--0.98%--
10/269069239069160%151,800-+0.22%--
10/23913920909916+0.11%216,300-+0.44%--
10/22918919909915-0.97%257,400-+0.55%--
10/21920930920924-0.65%190,100-+1.76%--
10/20915930915930+1.64%329,000-+2.65%--
10/199059158959150%339,500-+1.33%--
10/16911920911915-0.22%213,100-+1.55%--
10/15920927909917-0.11%283,000-+1.89%--
10/14933934912918-0.54%294,500-+2.11%--
10/13946953912923-1.81%434,500-+2.67%--
10/09940950931940+1.29%384,200-+4.44%--
10/08937940918928-0.96%531,900-+3.23%--
10/07915943912937+2.85%611,600-+4.23%--
10/06915915890911+0.11%395,400-+1.22%--
10/059119269029100%285,900-+1%--
10/02903917893910-2.47%476,500-+0.89%--
10/01941943921933-1.06%372,300-+3.32%--
09/30919946909943+3.4%620,800-+4.43%--