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
02/261,4491,4541,4421,453+0.9%297,200--1.56%--
02/251,4461,4461,4301,440-0.35%278,300--2.7%--
02/241,4481,4521,4351,445-1.37%465,100--2.63%--
02/231,4671,4741,4551,465+0.14%795,500--1.55%--
02/221,4511,4731,4481,463+2.09%341,100--1.94%--
02/191,4671,4671,4321,433-2.25%357,000--4.15%--
02/181,4661,4701,4581,466-0.07%226,600--2.27%--
02/171,4701,4751,4561,467+0.82%238,100--2.4%--
02/161,4401,4621,4371,455+1.68%299,500--3.39%--
02/151,4431,4491,4311,431-0.97%285,200--5.17%--
02/121,4471,4471,4341,445+0.49%289,900--4.49%--
02/101,4431,4481,4351,438-0.21%261,400--5.21%--
02/091,4531,4581,4381,441-1.64%212,700--5.26%--
02/081,4731,4781,4621,465-0.48%222,900--3.87%--
02/051,4901,4931,4631,472-2.39%375,700--3.54%--
02/041,5201,5231,4991,508-0.26%265,500--1.37%--
02/031,5151,5231,5051,512+0.6%220,900--1.11%--
02/021,4921,5101,4861,503+0.33%263,200--1.7%--
02/011,4961,5171,4861,498-0.07%495,200--2.03%--
01/291,5021,5171,4951,499-0.79%318,300--1.96%--
01/281,5111,5201,5011,511-0.13%342,300--1.18%--
01/271,5341,5441,5111,513-1.56%367,600--0.98%--
01/261,5401,5571,5321,537+0.65%511,200-+0.72%--
01/251,5251,5381,5041,527+0.2%270,300-+0.26%--
01/221,5211,5351,5021,524-1.68%378,300-+0.4%--
01/211,5371,5541,5221,550+0.91%407,600-+2.38%--
01/201,5451,5551,5321,536-0.71%247,600-+1.86%--
01/191,5501,5631,5421,547-0.06%273,800-+3%--
01/181,5601,5781,5431,548-0.06%533,800-+3.41%--
01/151,5501,5611,5321,549+0.06%487,700-+3.89%--
01/141,5681,5701,5461,548-0.39%303,400-+4.17%--
01/131,5391,5671,5351,554+0.97%270,300-+4.93%--
01/121,5401,5481,5311,539+0.52%243,800-+4.27%--
01/081,5451,5481,5221,5310%412,100-+4.15%--
01/071,5351,5441,5201,531-0.2%306,100-+4.51%--
01/061,5321,5481,5221,534-0.26%420,400-+5.14%--
01/051,5431,5601,5311,5380%315,100-+6%--
01/041,5341,5421,5261,538+1.65%184,900-+6.51%--
2009
12/301,5401,5401,5121,513-0.92%220,900-+5.22%--
12/291,5351,5391,5131,5270%211,400-+6.63%--
12/281,5171,5351,5171,527+0.86%262,300-+7.16%--
12/251,5001,5231,4901,514+1.61%366,000-+6.77%--
12/241,5021,5031,4901,490-0.8%418,400-+5.6%--
12/221,5031,5081,4881,502+0.54%299,400-+6.98%--
12/211,4941,4991,4851,494+0.07%272,200-+6.94%--
12/181,4741,4991,4651,493+1.5%595,900-+7.41%--
12/171,4621,4801,4531,471+1.45%574,600-+6.36%--
12/161,4281,4501,4251,450+2.76%469,700-+5.22%--
12/151,4091,4231,4001,411+0.14%250,700-+2.69%--
12/141,4201,4261,3951,409-0.63%227,200-+2.77%--
12/111,4041,4201,3851,418+2.38%602,400-+3.58%--
12/101,4071,4091,3831,385-1.42%318,200-+1.24%--
12/091,3971,4101,3961,405-0.14%272,600-+2.7%--
12/081,4181,4341,4031,407-0.78%454,900-+2.93%--
12/071,4321,4371,4151,418+0.07%295,100-+3.81%--
12/041,4201,4291,4001,417-1.05%392,000-+3.89%--
12/031,3931,4341,3861,432+3.1%393,600-+5.06%--
12/021,4001,4001,3771,389-0.86%392,200-+2.06%--
12/011,3641,4011,3591,401+1.23%625,000-+2.94%--
11/301,3501,3841,3471,384+2.9%467,700-+1.69%--
11/271,3441,3591,3381,345-0.74%406,400--1.18%--
11/261,3801,3811,3531,355-2.17%495,400--0.66%--
11/251,3991,3991,3721,385+1.91%651,700-+1.24%--
11/241,3851,3891,3571,359-0.59%453,900--0.73%--
11/201,3401,3711,3391,367+1.41%539,700--0.36%--
11/191,3591,3931,3411,348+0.67%862,700--1.96%--
11/181,3181,3431,3181,339+1.44%494,400--2.9%--
11/171,3191,3271,3111,320-0.08%419,500--4.49%--
11/161,3211,3281,3171,321-0.3%239,800--4.62%--
11/131,3141,3281,3101,325+0.08%375,500--4.61%--
11/121,3351,3401,3131,324-1.12%332,100--4.89%--
11/111,3371,3471,3271,339-0.07%419,000--4.15%--
11/101,3501,3561,3371,340-0.52%405,100--4.35%--
11/091,3681,3681,3361,347-1.17%415,100--4.13%--
11/061,3831,3831,3521,363-0.94%462,900--3.4%--
11/051,3871,3931,3661,376-0.72%384,200--2.89%--
11/041,3801,3871,3591,386-0.79%440,400--2.53%--
11/021,3731,3981,3651,397+1.75%530,800--2.17%--
10/301,3881,3881,3661,373+0.37%508,800--4.12%--
10/291,3671,3831,3621,368-0.87%473,200--4.87%--
10/281,3881,3951,3751,380-0.22%312,800--4.43%--
10/271,4061,4061,3751,383-1.5%446,000--4.62%--
10/261,3811,4071,3771,404+1.37%457,500--3.51%--
10/231,3991,4121,3781,385-1.35%508,800--5.14%--
10/221,4231,4261,3851,404-1.2%579,300--4.23%--
10/211,4301,4421,4181,421-1.11%445,500--3.4%--
10/201,4281,4461,4281,437+0.77%490,000--2.64%--
10/191,4251,4331,4151,426+0.42%706,700--3.58%--
10/161,4231,4301,4061,420-1.87%726,100--4.25%--
10/151,4311,4531,4211,447+0.49%805,900--2.69%--
10/141,4151,4451,4031,440+1.98%722,500--3.29%--
10/131,4051,4201,4021,412+0.14%504,400--5.43%--
10/091,4121,4121,3911,410-0.07%494,400--5.87%--
10/081,4191,4221,4081,411-0.49%469,200--6.12%--
10/071,4241,4261,4091,418-0.7%541,400--6.03%--
10/061,4311,4391,4141,428-0.63%525,600--5.8%--
10/051,4351,4491,4251,437-0.55%361,800--5.58%--
10/021,4541,4651,4311,445-3.92%605,500--5.43%--
10/011,5051,5101,5001,504-1.12%398,700--1.96%--
09/301,5001,5211,5001,521+1.26%264,500--1.17%--