株価チャート

2009/07/29~2010/02/26

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
02/263,5603,5603,5603,560-0.28%2,000--3.05%--
02/253,7753,7753,5703,570+0.14%2,000--2.88%--
02/243,7003,7003,5653,565-7.16%2,000--3.07%--
02/233,9003,9003,7103,840-1.54%4,000-+4.38%--
02/223,9003,9203,9003,9000%3,000-+6.27%--
02/193,8803,9003,8803,900+1.3%2,000-+6.59%--
02/183,7953,8503,7953,850+3.22%3,000-+5.62%--
02/173,7153,7303,7003,730+0.95%3,000-+2.59%--
02/163,6953,6953,6953,695+1.93%1,000-+1.48%--
02/153,6603,6603,6253,625-2.55%7,000--0.63%--
02/123,7203,7203,7203,720+1.92%1,000-+1.75%--
02/093,6503,6503,6503,650-1.88%1,000--0.3%--
02/083,6403,7203,6403,720+2.34%4,000-+1.39%--
02/043,6403,6653,6353,635+0.55%4,000--1.06%--
02/033,6153,6803,6153,6150%6,000--1.85%--
02/023,6853,6853,6153,615-0.41%3,000--2.19%--
01/283,6153,6303,6153,630-0.55%2,000--1.63%--
01/263,6603,6653,6503,650+0.83%3,000--0.84%--
01/253,6203,6203,6203,620+0.56%1,000--1.44%--
01/223,7103,7103,6003,600-1.37%5,000--1.8%--
01/213,6503,6503,6503,650+0.41%1,000--0.44%--
01/203,6353,6353,6353,635+0.83%2,000--0.82%--
01/133,6403,6403,6053,6050%2,000--1.66%--
01/123,6253,6253,6053,605-0.55%3,000--1.72%--
01/073,6903,6903,6253,625-0.41%2,000--1.2%--
01/063,6303,6403,6303,640+0.28%2,000--0.82%--
01/053,6253,6303,6203,630+0.83%4,000--1.09%--
01/043,6103,6103,6003,600-0.28%3,000--1.99%--
2009
12/173,6203,6203,6103,610-0.28%2,000--1.77%--
12/153,6203,6203,6203,620+1.69%2,000--1.58%--
12/113,6303,6303,5603,560-1.39%3,000--3.31%--
12/103,6103,6103,6103,610-6.48%1,000--2.09%--
12/093,8603,8603,8603,8600%1,000-+4.61%--
12/083,8603,8603,8603,860+0.52%2,000-+4.83%--
12/073,8403,8403,8403,8400%2,000-+4.58%--
12/043,8403,8403,8403,840-0.26%1,000-+4.75%--
12/033,8503,8503,8503,8500%1,000-+5.19%--
12/023,8403,8503,8403,8500%2,000-+5.36%--
12/013,9003,9003,8503,850-2.53%4,000-+5.54%--
11/303,4903,9503,4903,950+14.49%13,000-+8.46%--
11/273,5003,5003,4503,450+1.17%4,000--5.06%--
11/263,4203,4203,4103,410-1.16%2,000--6.47%--
11/203,4503,4503,4503,4500%1,000--5.74%--
11/193,5903,5903,4503,450-3.9%2,000--6.05%--
11/183,6003,6003,5903,590-1.37%5,000--2.68%--
11/123,6403,6403,6403,640-0.27%1,000--1.67%--
11/113,6503,6503,6503,6500%1,000--1.54%--
11/103,6503,6503,6503,650+0.27%1,000--1.72%--
11/093,6403,6403,6403,640-0.27%1,000--2.15%--
11/053,6503,6503,6503,6500%2,000--2.04%--
11/043,6803,6903,6503,650-1.08%3,000--2.2%--
10/293,6303,6903,6303,690+1.1%5,000--1.26%--
10/283,6503,6503,6503,650-1.35%1,000--2.43%--
10/273,7003,7003,7003,7000%1,000--1.23%--
10/233,7003,7003,7003,7000%2,000--1.39%--
10/223,7003,7003,7003,700+0.27%1,000--1.49%--
10/193,6903,6903,6903,690+1.37%1,000--1.84%--
10/163,6903,6903,6403,640+0.55%2,000--3.27%--
10/133,6203,6203,6203,620-2.16%2,000--3.88%--
10/093,7003,7003,7003,700+0.27%1,000--2.06%--
10/083,6903,6903,6903,690-0.27%1,000--2.59%--
10/063,7403,7403,7003,7000%5,000--2.55%--
10/053,7003,7003,7003,7000%3,000--2.84%--
10/023,7403,7403,7003,700-0.8%5,000--3.09%--
10/013,7403,7403,7303,730-0.8%2,000--2.56%--
09/303,7303,7603,7303,760+0.27%2,000--1.98%--
09/253,7103,7503,7103,7500%5,000--2.45%--
09/243,7503,7503,7503,750-3.35%2,000--2.62%--
09/183,8803,8803,8803,880-1.02%1,000-+0.57%--
09/153,8203,9203,8203,920+3.98%2,000-+1.55%--
09/143,7703,7703,7703,770-1.31%1,000--2.38%--
09/113,8103,8203,8103,820+0.53%2,000--1.27%--
09/103,8003,8003,7503,8000%4,000--1.88%--
09/093,8003,8003,8003,800+0.26%2,000--2.01%--
09/073,7903,7903,7903,790+0.26%1,000--2.42%--
09/043,7803,7903,7803,7800%3,000--2.83%--
09/033,7603,7803,7603,7800%4,000--2.98%--
09/023,8303,8303,7303,780-1.56%4,000--3.15%--
09/013,8003,8403,8003,840+1.05%2,000--1.79%--
08/313,8003,8003,8003,800+0.26%1,000--2.89%--
08/283,8203,8203,7603,790+0.26%4,000--3.27%--
08/273,7403,7803,7403,780+1.61%3,000--3.67%--
08/263,7403,7503,7003,720-4.86%6,000--5.32%--
08/253,9503,9503,9103,910-1.01%5,000--0.69%--
08/243,9403,9503,9203,950+0.77%4,000-+0.3%--
08/213,9503,9903,9203,920-1.26%6,000--0.41%--
08/203,9503,9703,9503,970+0.51%3,000-+0.86%--
08/193,9503,9503,9503,9500%1,000-+0.41%--
08/183,9303,9503,9303,9500%3,000-+0.46%--
08/173,9503,9503,9503,9500%2,000-+0.46%--
08/133,9503,9503,9503,950+0.51%1,000-+0.48%--
08/123,9303,9303,9103,9300%3,000--0.03%--
08/113,9303,9303,9303,9300%1,000--0.05%--
08/103,9303,9303,9303,930-0.51%3,000--0.05%--
08/053,9503,9503,9503,9500%1,000-+0.48%--
08/043,9403,9503,9403,950+0.51%2,000-+0.51%--
08/033,9403,9403,9203,9300%4,000-0%--
07/313,9303,9303,9303,930-0.25%1,000--0.05%--
07/303,9403,9403,9403,940-0.25%1,000-+0.2%--
07/293,9303,9503,9303,950+0.51%6,000-+0.46%--