株価チャート

2009/07/22～2010/02/25

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
02/25978978978978-0.31%300-0%--
02/231,0031,003961981-0.71%6,600-+0.31%--
02/22994994981988+0.92%2,100-+0.92%--
02/199799799799790%300-+0.1%--
02/18979979979979-0.1%300-+0.1%--
02/179809809809800%300-+0.31%--
02/169809809809800%100-+0.41%--
02/159809809809800%300-+0.51%--
02/099809809809800%300-+0.51%--
02/089809809809800%300-+0.72%--
02/059809809809800%300-+0.82%--
02/04981989980980-0.31%1,900-+0.93%--
02/03977989977983+0.61%1,900-+1.34%--
02/02977977977977-0.2%300-+0.83%--
02/019799799799790%600-+1.14%--
01/299799799799790%500-+1.24%--
01/28979979979979+1.56%400-+1.24%--
01/27979979964964-1.53%700--0.31%--
01/26979979979979+1.98%200-+1.24%--
01/139609609609600%300--0.62%--
01/129609609609600%300--0.52%--
01/08960960960960-3.03%400--0.52%--
01/04990990990990+0.2%200-+2.7%--
2009
12/30988988988988+0.92%200-+2.6%--
12/29979979979979-1.01%400-+1.87%--
12/28989989989989-0.5%400-+3.02%--
12/25994994994994+1.53%300-+3.65%--
12/18979979979979+1.77%100-+2.3%--
12/179729729629620%1,000-+0.63%--
12/169729729629620%1,000-+0.63%--
12/159729729629620%1,000-+0.63%--
12/149629629629620%900-+0.63%--
12/11962962962962+2.12%600-+0.73%--
12/09942942942942-1.05%300--1.36%--
12/089529529529520%300--0.52%--
12/079529529529520%300--0.42%--
12/049529529529520%300--0.21%--
12/03952952952952-2.06%300--0.1%--
12/02972972972972+4.29%600-+2.1%--
12/01991991932932-4.99%900--2%--
11/301,0001,0009819810%900-+3.15%--
11/279919919819810%900-+3.48%--
11/26986986981981+4.14%500-+3.7%--
11/19942942942942+0.11%100--0.32%--
11/16941941941941-1.05%300--0.42%--
11/139519519519510%300-+0.63%--
11/129519519519510%300-+0.42%--
11/119519519519510%300-+0.53%--
11/109519519519510%300-+0.63%--
11/09952952951951-0.21%500-+0.74%--
11/06953953953953-0.1%300-+1.06%--
11/059549549549540%300-+1.27%--
11/04954954954954-0.31%300-+1.38%--
11/029579579579570%300-+1.92%--
10/309669669579570%500-+2.03%--
10/299589589579570%600-+2.13%--
10/289679679579570%700-+2.24%--
10/27957957957957-2.05%600-+2.46%--
10/26977977977977+5.62%200-+4.72%--
10/219259259259250%300--0.54%--
10/199259259259250%300--0.64%--
10/16925925925925-0.22%300--0.64%--
10/15927927927927-0.22%300--0.43%--
10/149299299299290%300--0.21%--
10/139299299299290%300--0.21%--
10/099299299299290%300--0.21%--
10/08929929929929-1.69%300--0.21%--
10/01945945945945+0.53%200-+1.5%--
09/30940940940940-1.26%300-+1.08%--
09/29952952952952-3.55%200-+2.37%--
09/28987987987987+5.34%400-+6.36%--
09/25937937937937+1.41%300-+1.19%--
09/119249249249240%400--0.22%--
09/109249249249240%400--0.32%--
09/099249249249240%400--0.32%--
09/079249249249240%400--0.32%--
09/049249249249240%400--0.43%--
09/03924924924924-0.54%400--0.43%--
09/029299299299290%400-+0.11%--
09/01929929929929+1.09%300-+0.11%--
08/31929929919919-0.11%400--0.86%--
08/28920920920920-0.33%300--0.76%--
08/27923923923923+0.98%400--0.43%--
08/26931931914914-3.08%1,500--1.4%--
08/25943943943943+1.4%2,300-+1.62%--
08/18930930930930+0.11%100-+0.22%--
08/149299299299290%600-+0.11%--
08/139299299299290%600-+0.11%--
08/129299299299290%600-+0.11%--
08/11929929929929+0.54%100-+0.11%--
08/079249249249240%500--0.43%--
08/069249249249240%500--0.43%--
08/049249249249240%400--0.43%--
08/03924924924924+0.76%500--0.32%--
07/30948948914917-2.24%900--1.19%--
07/29932938932938+0.54%1,000-+1.08%--
07/28933933933933-0.53%1,000-+0.43%--
07/279389389389380%900-+0.97%--
07/24938938938938+0.97%200-+1.08%--
07/229299299299290%400-+0.11%--