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
02/26325325320320-0.93%15,200--6.43%--
02/25329331323323-3%23,400--6.38%--
02/24330337328333-1.48%15,700--3.76%--
02/23347347338338-2.87%24,300--2.59%--
02/22342349339348+2.96%22,100-0%--
02/19341345338338-0.29%30,100--3.43%--
02/18346346339339-2.02%14,100--3.42%--
02/17342346340346+2.67%11,200--2.26%--
02/16347348337337-1.17%16,900--4.8%--
02/15339344337341+0.59%16,600--3.94%--
02/12350350336339-1.74%24,800--4.51%--
02/10346346337345+0.88%19,300--2.82%--
02/09344346336342+1.18%16,300--3.66%--
02/08333345333338-0.59%15,400--4.79%--
02/05327350320340-0.87%21,200--3.95%--
02/04342351342343-0.87%13,700--2.56%--
02/03342346334346+1.17%17,300--1.42%--
02/02338342338342+1.18%23,900--2.01%--
02/01340340313338-0.29%65,300--2.87%--
01/29353354337339-4.78%33,300--2.02%--
01/28351357350356+1.42%36,300-+3.19%--
01/27351356337351-0.85%35,700-+2.33%--
01/26352366351354-1.12%43,700-+3.81%--
01/25354363353358-1.92%35,200-+5.6%--
01/22387400352365-3.69%449,800-+8.31%--
01/21359379345379+5.28%108,100-+13.13%--
01/20361368354360+0.56%45,200-+8.43%--
01/19376376337358-3.24%70,000-+8.48%--
01/18371376370370-2.12%37,100-+12.8%--
01/153803843713780%106,400-+15.95%--
01/14390398378378-4.3%144,900-+17.03%--
01/13387402383395+10.34%810,300-+23.44%--
01/12358370353358+0.28%80,600-+12.93%--
01/08348360346357+2.59%95,000-+13.69%--
01/07347348337348+2.35%42,300-+11.9%--
01/06340348334340-1.73%46,200-+10.39%--
01/05352355322346+1.47%135,200-+13.44%--
01/04313341312341+10.36%103,900-+13.29%--
2009
12/30305313304309+2.66%42,300-+3.69%--
12/29307312301301-0.66%33,600-+1.35%--
12/28305307300303-0.33%11,100-+2.36%--
12/25299306298304+0.66%20,900-+3.4%--
12/24307307298302-0.98%33,700-+3.07%--
12/22309311296305-0.65%37,200-+4.45%--
12/21313313307307-0.32%24,600-+5.14%--
12/18307310305308+0.33%13,300-+5.48%--
12/17310311302307-0.32%10,900-+5.14%--
12/163103103083080%5,800-+5.48%--
12/15307310307308+0.33%6,100-+5.48%--
12/14312314303307-1.29%26,000-+4.78%--
12/11306312303311+1.63%17,500-+6.14%--
12/10308310304306-1.61%12,300-+4.44%--
12/09307311305311+1.3%16,700-+5.78%--
12/08309314294307-0.97%26,700-+4.42%--
12/07311315306310+1.31%30,800-+5.08%--
12/043013143013060%22,500-+3.38%--
12/03295319292306+3.73%55,300-+3.03%--
12/02274295274295+6.88%29,000--1.01%--
12/01270286270276+0.36%24,800--7.69%--
11/30275275261275+3.77%22,900--8.64%--
11/27251268251265+3.52%44,800--12.83%--
11/26261264252256-3.76%22,100--16.34%--
11/25270270265266-2.56%13,400--14.19%--
11/242822822732730%6,300--12.78%--
11/20265273265273+1.87%18,600--13.88%--
11/19274274267268-2.19%18,700--16.25%--
11/18275280274274-3.18%14,300--15.43%--
11/17295295279283-4.07%18,400--13.46%--
11/16300300295295-2.32%24,400--10.61%--
11/13303305301302-1.95%10,900--9.04%--
11/12314314305308-1.28%16,800--8.06%--
11/11313319312312-0.64%8,500--7.42%--
11/10320320311314-1.26%19,900--7.65%--
11/09322325318318-0.93%14,100--6.47%--
11/06314321313321+1.58%8,300--5.59%--
11/05319319311316-1.86%9,700--7.33%--
11/04314323314322+0.94%5,300--5.57%--
11/02323323315319-1.85%8,300--6.45%--
10/30318327317325+0.62%16,400--4.69%--
10/29320325320323-1.82%16,900--5.28%--
10/28331332327329-0.9%9,800--3.52%--
10/27328335328332+1.22%16,400--2.92%--
10/26328331327328-0.91%9,900--4.09%--
10/23338338329331-1.78%34,300--3.5%--
10/22335337328337+0.3%18,300--2.03%--
10/21341346336336-2.61%36,000--2.89%--
10/20346353341345-1.71%59,300--1.15%--
10/19353360350351-1.96%25,600--0.85%--
10/16355360348358-0.28%41,100-+0.85%--
10/15359364350359+1.13%51,900-+1.99%--
10/14357374355355-3.27%106,700-+2.31%--
10/13393393361367+5.46%336,700-+7.31%--
10/09351358348348-2.25%87,000-+3.57%--
10/08355360347356-1.66%74,700-+7.55%--
10/07360378345362-0.82%281,900-+11.04%--
10/06390434354365-7.36%1,780,600-+13.71%--
10/05394394390394+25.48%302,900-+25.08%--
10/02314315303314-0.32%40,400-+1.62%--
10/01323323312315-3.37%28,800-+2.94%--
09/30326331322326-2.98%44,900-+7.59%--