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
02/26859880855878+2.33%233,400-+1.04%--
02/25882886844858-3.6%342,200--1.38%--
02/24882899880890-0.34%248,900-+2.18%--
02/23885898883893+1.13%152,900-+2.53%--
02/22889908881883+1.49%325,300-+1.38%--
02/19900901870870-2.58%132,500--0.34%--
02/18877895867893+2.53%171,200-+2.06%--
02/17852874852871+2.71%166,900--0.57%--
02/16852855847848-1.4%142,600--3.53%--
02/15855863852860-0.69%144,100--2.16%--
02/12867867850866+1.52%158,100--1.03%--
02/10850860846853+0.12%167,300--2.07%--
02/09847860843852+0.59%239,500--1.84%--
02/088478548448470%276,100--2.08%--
02/05847857835847-1.74%323,800--1.74%--
02/04870876851862-1.82%206,900-+0.35%--
02/03900902872878+0.57%280,700-+2.57%--
02/02860877853873+1.39%187,300-+2.59%--
02/01852869849861+0.12%284,900-+1.65%--
01/29867876853860-0.81%152,000-+2.02%--
01/28850877848867+1.88%284,700-+3.46%--
01/27862866840851-1.73%394,200-+2.28%--
01/26893907863866-3.02%369,100-+4.72%--
01/25885899882893-0.89%212,600-+8.77%--
01/22901903883901-0.55%315,400-+10.82%--
01/21894916888906+3.07%461,100-+12.55%--
01/20892897868879-0.9%312,500-+10.43%--
01/19901907881887-2.53%238,800-+12.71%--
01/18908914900910-1.41%212,500-+16.97%--
01/15923934915923-0.22%251,200-+20.03%--
01/14915928907925+1.31%295,100-+21.87%--
01/13921943903913-4%589,000-+21.9%--
01/12845955845951+13.08%1,295,200-+28.51%--
01/08777845765841+10.37%817,900-+15.68%--
01/07775776761762-1.17%147,800-+6.28%--
01/06780780765771-0.77%166,000-+8.29%--
01/05778789771777+0.78%141,300-+10.21%--
01/04764777764771+0.92%38,400-+10.14%--
2009
12/30777783763764-1.8%94,700-+9.93%--
12/29780786777778-0.89%102,400-+12.75%--
12/28771793771785+2.48%202,500-+14.6%--
12/25763769753766-0.26%139,600-+12.81%--
12/24767774756768+2.4%257,600-+13.78%--
12/22746760740750+1.35%429,800-+11.77%--
12/21728745728740+2.21%259,500-+10.61%--
12/18713726707724+0.56%296,400-+8.55%--
12/17726730720720+0.7%244,600-+8.11%--
12/16704725703715+2.14%301,900-+7.36%--
12/15696706693700+1.01%215,600-+4.95%--
12/14690694681693+1.17%227,500-+3.9%--
12/11671689669685+3.47%330,400-+2.54%--
12/10663675655662-0.9%307,700--1.05%--
12/09665672656668-0.74%344,100--0.45%--
12/08666677663673-0.44%301,200--0.15%--
12/07681689665676+0.75%412,100--0.15%--
12/04686693668671-1.47%319,200--1.18%--
12/03642699642681+8.79%647,000--0.15%--
12/02610628604626+2.62%434,600--8.48%--
12/01621621595610-1.93%521,300--11.47%--
11/30605622605622+2.64%518,700--10.5%--
11/27620620602606-4.87%391,800--13.43%--
11/26648652627637-3.19%474,400--9.77%--
11/25648660645658+2.02%477,600--7.45%--
11/24644652640645+0.78%368,400--9.79%--
11/20622640621640-0.31%545,300--11.11%--
11/19659665641642-3.31%249,200--11.33%--
11/18670675660664-0.9%190,600--8.79%--
11/17687690667670-3.18%229,800--8.59%--
11/16700700688692-1.84%213,700--5.98%--
11/13701711696705+0.57%300,000--4.6%--
11/12717719701701-2.5%243,100--5.4%--
11/11725727717719-0.14%245,900--3.36%--
11/10722725712720+1.12%311,400--3.36%--
11/09710718701712+0.28%200,200--4.69%--
11/06722722706710-0.7%194,700--5.46%--
11/05719726712715-1.11%183,800--5.42%--
11/04728728718723-0.55%221,100--4.99%--
11/02730735727727-3.58%242,300--4.97%--
10/30756763741754+3.86%411,400--2.2%--
10/29730730720726-1.22%257,000--6.68%--
10/28740747730735-0.68%255,500--6.25%--
10/27760762737740-2.63%330,300--6.45%--
10/26756762750760+1.2%403,500--4.64%--
10/23758762747751+0.4%272,900--6.48%--
10/22745748735748-0.27%322,900--7.54%--
10/21755756750750-1.32%187,600--8.09%--
10/20770774755760-0.39%316,600--7.88%--
10/19760766751763+0.13%360,000--8.29%--
10/16755763755762+1.2%380,600--9.18%--
10/15753764747753+0.13%225,300--10.99%--
10/14774774747752-1.96%266,800--11.74%--
10/13769775760767+0.92%316,900--10.71%--
10/09757767747760+0.4%383,300--12.34%--
10/08776778754757-1.3%365,300--13.49%--
10/07760772752767+0.92%401,400--13.24%--
10/06762770738760-0.13%409,500--14.8%--
10/05770770754761-1.3%418,000--15.35%--
10/02777778743771-3.02%363,800--14.99%--
10/01805812794795-4.79%322,100--13.11%--
09/30843848828835-0.83%220,300--9.53%--