株価チャート

2009/05/28～2010/02/22

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
02/22300300300300-6.25%100--0.66%--
02/19320320320320+3.9%100-+5.96%--
02/18307308307308+2.67%1,300-+2.33%--
02/153003003003000%600-+0.33%--
02/123003002953000%2,000-+0.33%--
02/10305305300300-2.6%7,800-+0.33%--
02/08302308297308+2.33%1,300-+3.01%--
02/053013013013010%100-+0.67%--
02/04301301301301+0.33%200-+0.67%--
02/033003003003000%200-0%--
02/02305305297300-2.28%1,500-0%--
01/25307307307307-0.65%5,000-+2.33%--
01/20292309292309+3%1,100-+3.34%--
01/19310310300300+1.69%400-+1.01%--
01/14295295295295+1.37%2,400--0.67%--
01/13295295291291-1.36%500--2.02%--
01/12313313295295-5.75%7,000--0.67%--
01/07299313299313+4.33%13,800-+5.74%--
01/05299300299300+2.04%2,200-+1.69%--
2009
12/282942942942940%100-0%--
12/25299299294294-2%14,600-0%--
12/242903002853000%8,800-+2.39%--
12/212853002853000%2,600-+2.74%--
12/18300300300300-1.32%1,200-+3.09%--
12/10304304304304-0.33%9,100-+4.47%--
12/09305305305305+5.17%100-+5.54%--
12/08275290275290+5.45%1,300-+0.69%--
12/07275275275275-9.84%800--4.51%--
12/03300305300305+1.67%200-+5.9%--
12/02300300300300+0.33%100-+4.53%--
12/01299299299299-0.33%300-+4.18%--
11/26300300300300-3.23%700-+4.9%--
11/253103103103100%5,700-+8.77%--
11/24300310300310+3.33%3,200-+8.77%--
11/20284300284300+0.33%1,300-+5.26%--
11/18299299299299+6.79%200-+4.55%--
11/17285285280280+1.45%1,300--2.44%--
11/13280280276276-3.16%1,200--4.5%--
11/11295295285285-3.39%900--2.06%--
11/102952952952950%7,200-+0.68%--
11/09280295280295+5.36%600-0%--
11/062802802802800%200--5.72%--
11/05271280271280-0.36%2,400--6.67%--
11/04276281275281+2.18%3,200--7.26%--
10/28280280275275-1.79%900--10.13%--
10/272802802802800%1,000--9.39%--
10/262812812802800%14,500--10.26%--
10/232802842802800%1,000--11.11%--
10/22273284273280+2.19%1,200--11.67%--
10/21275290274274-1.08%1,100--14.38%--
10/20290290277277+0.73%2,400--14.24%--
10/162752752752750%200--15.64%--
10/15275275275275-5.17%100--16.16%--
10/132902902902900%7,300--12.39%--
10/08285295285290+1.4%4,900--12.91%--
10/07282286281286+1.42%3,100--14.63%--
10/02283283282282-6.93%2,000--16.32%--
10/01305305303303-2.26%2,500--10.88%--
09/30310310310310-4.62%100--9.09%--
09/293253253253250%100--4.97%--
09/253253253253250%2,400--5.25%--
09/24325325325325-2.4%1,200--5.25%--
09/18333333333333-0.89%100--3.2%--
09/173363363363360%300--2.33%--
09/15336336336336-2.89%300--2.33%--
09/08346346346346-1.42%1,000-+0.58%--
09/013513513513510%1,100-+2.03%--
08/31395400351351-2.5%4,300-+2.33%--
08/253603603603600%500-+4.96%--
08/24355360355360+2.56%600-+5.26%--
08/193513513513510%500-+2.93%--
08/06350351350351+1.74%1,000-+3.24%--
07/313453453453450%100-+1.77%--
07/293453453453450%2,200-+1.77%--
07/283453453453450%500-+2.07%--
07/273493493453450%2,200-+2.07%--
07/24345345345345+2.68%200-+2.07%--
07/23322336322336-1.18%200--0.3%--
07/22345345340340-1.16%200-+0.89%--
07/21344344344344+1.78%100-+2.38%--
07/17338338338338-2.03%200-+0.6%--
07/153453453453450%200-+2.99%--
07/13334345334345+2.99%1,100-+3.29%--
07/08335335335335-0.3%200-+0.6%--
07/07338338336336-0.59%1,200-+0.9%--
07/06340340338338-0.59%200-+2.11%--
07/03345345340340-1.45%2,200-+2.72%--
07/02340345340345+2.68%1,500-+4.55%--
07/01338338336336-0.88%600-+2.13%--
06/30340340339339+0.3%2,400-+3.67%--
06/29334338333338+3.36%1,200-+4%--
06/25340340327327-5.22%2,700-+0.93%--
06/24345345345345+2.99%400-+6.48%--
06/19335335335335+1.82%100-+3.72%--
06/173143293143290%2,000-+2.17%--
06/16329329329329-3.24%100-+1.54%--
06/02340340340340+4.29%500-+5.26%--
06/01335335326326-2.69%500-+0.93%--
05/29335335335335-0.59%100-+3.4%--
05/283373373373370%2,400-+3.69%--