株価チャート

2009/08/14～2010/02/26

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
02/261851851851850%2,000--1.6%--
02/25192192181185-5.61%13,000--1.6%--
02/24201202194196-7.98%36,000-+4.26%--
02/23203213195213+13.3%182,000-+13.3%--
02/22191191185188+0.53%10,000-+0.53%--
02/191881891871870%6,000-0%--
02/18192194185187-1.58%11,000-+0.54%--
02/171901901901900%4,000-+2.15%--
02/16189190184190+1.6%5,000-+2.7%--
02/151871871871870%1,000-+1.08%--
02/12182187182187+3.31%5,000-+1.08%--
02/10181181181181+0.56%2,000--1.63%--
02/091801801791800%3,000--1.64%--
02/08183183180180-1.64%2,000--1.64%--
02/05185185183183-2.66%2,000-+0.55%--
02/04188188188188+1.62%1,000-+3.3%--
02/02183185181185+2.21%4,000-+2.21%--
02/01182182178181-2.16%9,000-+0.56%--
01/281851851851850%1,000-+2.78%--
01/26185185184185-0.54%3,000-+3.35%--
01/25190190185186-3.63%9,000-+4.49%--
01/22190193190193+0.52%4,000-+8.43%--
01/21190192190192+1.05%4,000-+9.09%--
01/20189190188190+0.53%3,000-+8.57%--
01/19188189188189-1.05%4,000-+8.62%--
01/18187191187191+0.53%2,000-+10.4%--
01/15190190190190-2.06%1,000-+10.47%--
01/14187194186194+4.3%8,000-+13.45%--
01/13181186181186+2.76%13,000-+10.06%--
01/12180182175181+1.69%19,000-+8.38%--
01/08176178175178+1.14%4,000-+7.23%--
01/071761761761760%1,000-+6.67%--
01/06176176176176-1.68%1,000-+7.32%--
01/051791791791790%2,000-+9.82%--
01/04187187179179+4.07%2,000-+10.49%--
2009
12/30168172168172+2.99%6,000-+6.83%--
12/29168168167167-0.6%2,000-+3.73%--
12/281681681681680%2,000-+4.35%--
12/25168168168168-1.75%2,000-+4.35%--
12/22167171167171+3.01%5,000-+6.88%--
12/21168168166166-1.19%2,000-+3.75%--
12/181681681681680%1,000-+5%--
12/17153168153168+4.35%4,000-+5.66%--
12/15166166158161-3.01%9,000-+1.26%--
12/14166166166166-2.35%1,000-+4.4%--
12/10166170166170+2.41%6,000-+7.59%--
12/09164166164166+0.61%3,000-+5.73%--
12/08165165165165+1.23%1,000-+5.1%--
12/02157163155163+0.62%8,000-+3.82%--
12/01160162160162+1.25%3,000-+3.18%--
11/30162162160160+3.23%2,000-+2.56%--
11/27154155153155+1.31%4,000--0.64%--
11/26153153153153+4.79%1,000--1.92%--
11/25146146146146-2.67%1,000--6.41%--
11/241551551501500%3,000--3.85%--
11/20150150150150-0.66%1,000--3.85%--
11/19160162150151+0.67%10,000--3.21%--
11/18155155150150-4.46%4,000--3.85%--
11/16160160157157-1.88%3,000-+0.64%--
11/13158160158160-4.19%4,000-+3.23%--
11/12167167167167+1.83%1,000-+7.74%--
11/10164164164164-0.61%1,000-+6.49%--
11/09165165165165+4.43%1,000-+7.84%--
11/06163163155158-4.24%4,000-+3.27%--
11/05165165165165+7.14%2,000-+8.55%--
11/02154154154154-3.14%1,000-+1.99%--
10/301591611591590%6,000-+5.3%--
10/29155159155159+3.25%4,000-+5.3%--
10/28154154154154+1.99%2,000-+1.99%--
10/27150151150151+0.67%3,000-+0.67%--
10/26150150150150-5.06%5,000-0%--
10/23158158158158-0.63%1,000-+5.33%--
10/221591591591590%1,000-+6.71%--
10/19159159159159+1.27%1,000-+6.71%--
10/15152157152157+3.97%6,000-+6.08%--
10/14153153151151-5.03%5,000-+2.03%--
10/13154165154159+6.71%17,000-+7.43%--
10/09149149149149+4.2%1,000-+1.36%--
10/06143143143143-3.38%1,000--2.72%--
09/281481481481480%1,000-0%--
09/25148148148148+2.07%1,000-+0.68%--
09/18145145145145-3.33%2,000--1.36%--
09/17146150146150+2.74%2,000-+2.04%--
09/161461461461460%1,000--0.68%--
09/15146146146146-2.01%1,000--0.68%--
09/14146149146149-0.67%2,000-+1.36%--
09/111531531501500%5,000-+2.04%--
09/10150150150150+2.74%1,000-+2.04%--
09/08146146146146+0.69%1,000-0%--
09/01146146145145-5.84%3,000--0.68%--
08/31154154154154-1.91%1,000-+4.76%--
08/27157157157157+12.95%2,000-+7.53%--
08/26142142139139-2.11%8,000--3.47%--
08/25144144142142-2.74%3,000--1.39%--
08/211461461461460%2,000-+2.1%--
08/20148148146146-2.01%4,000-+2.1%--
08/19149149149149+0.68%1,000-+4.93%--
08/181481481481480%1,000-+4.23%--
08/171401481401480%10,000-+4.96%--
08/14142148142148+2.07%2,000-+4.96%--