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
02/261,2291,2291,2021,216-1.78%74,400-+2.36%--
02/251,2441,2491,2251,238-0.32%42,000-+3.95%--
02/241,2351,2451,2001,242+0.49%98,400-+4.11%--
02/231,2241,2361,2191,236+1.39%84,800-+3.43%--
02/221,2031,2221,1991,219+1.67%56,500-+1.92%--
02/191,1951,2001,1901,199+0.93%42,200-+0.08%--
02/181,1811,1901,1781,188+0.68%31,100--1.08%--
02/171,1811,1841,1771,180+1.11%41,600--2.07%--
02/161,1601,1731,1591,167+0.6%30,100--3.47%--
02/151,1891,1901,1601,160-1.69%31,800--4.21%--
02/121,1821,1821,1671,180+0.85%64,500--2.72%--
02/101,1751,1761,1641,170+1.39%83,100--3.78%--
02/091,1451,1621,1431,154+0.96%36,700--5.49%--
02/081,1431,1631,1331,143+0.88%52,800--6.92%--
02/051,1251,1431,1221,133-0.18%51,000--8.26%--
02/041,1581,1611,1271,135-1.99%92,100--8.69%--
02/031,1451,1721,1371,158+2.21%59,600--7.43%--
02/021,1401,1481,1241,133-0.53%82,700--9.72%--
02/011,1571,1571,1211,139-4.53%92,300--9.53%--
01/291,2101,2181,1911,193-1.57%49,800--5.62%--
01/281,2111,2271,2101,212+0.08%29,100--4.19%--
01/271,2381,2381,2111,211-0.98%32,500--4.19%--
01/261,2491,2491,2171,223-1.13%38,700--3.17%--
01/251,2331,2461,2281,237-0.32%50,100--1.98%--
01/221,2681,2721,2331,241-3.8%61,200--1.51%--
01/211,2871,2931,2731,290+0.23%52,600-+2.63%--
01/201,2771,2961,2761,287+0.86%46,800-+2.71%--
01/191,2781,2851,2661,276-0.16%22,200-+2.41%--
01/181,2721,2891,2691,278+0.55%31,700-+2.98%--
01/151,2621,2831,2601,271-0.39%40,300-+2.75%--
01/141,2721,2851,2601,276+0.24%30,100-+3.49%--
01/131,2801,2861,2661,273-0.24%52,400-+3.58%--
01/121,2681,2801,2371,276+3.49%61,400-+4.08%--
01/081,2111,2431,2111,233+1.57%117,300-+0.98%--
01/071,2491,2491,2081,214-3.27%95,300--0.25%--
01/061,2821,2841,2221,255-2.56%77,100-+3.38%--
01/051,3291,3291,2801,288-3.09%66,500-+6.8%--
01/041,3491,3521,3201,329+0.76%37,900-+10.93%--
2009
12/301,3351,3361,3091,319-1.2%41,700-+11.03%--
12/291,3231,3491,3221,335+1.21%37,300-+13.33%--
12/281,2751,3381,2721,319+4.52%109,100-+12.74%--
12/251,2481,2631,2481,262+1.12%33,300-+8.7%--
12/241,2701,2701,2451,248-0.16%47,000-+7.96%--
12/221,2371,2601,2261,250+2.38%80,400-+8.51%--
12/211,2051,2301,2031,221+2.52%41,000-+6.36%--
12/181,1791,2041,1791,191+1.02%49,700-+3.84%--
12/171,2011,2071,1731,179-1.83%43,600-+2.79%--
12/161,1901,2141,1891,201+1.95%45,600-+4.53%--
12/151,1801,1941,1681,178-0.84%31,300-+2.26%--
12/141,1901,1951,1751,188+1.89%79,400-+2.77%--
12/111,1861,1861,1351,166+3.55%86,200-+0.43%--
12/101,1231,1401,1051,126-1.49%51,500--3.51%--
12/091,1501,1731,1331,143-2.64%68,400--2.72%--
12/081,1681,1851,1681,174+0.17%33,700--0.93%--
12/071,1761,1891,1671,172-0.26%29,400--1.76%--
12/041,2001,2001,1671,175-1.84%46,500--2.08%--
12/031,1601,1981,1541,197+3.64%79,700--0.91%--
12/021,1501,1561,1321,155+0.61%55,300--4.62%--
12/011,1351,1491,1171,148+0.53%66,000--5.82%--
11/301,0941,1531,0851,142+8.76%120,400--6.85%--
11/271,0601,0761,0401,050-2.78%58,500--14.98%--
11/261,0751,0921,0621,080-0.46%51,400--13.53%--
11/251,0951,1501,0751,085+0.74%108,400--13.89%--
11/241,1231,1261,0701,077-3.93%100,100--15.26%--
11/201,1041,1391,1041,121+1.63%107,700--12.28%--
11/191,1221,1221,0921,103-3.42%89,700--14.16%--
11/181,1621,1801,1401,1420%116,000--11.54%--
11/171,1601,1701,1361,142+0.18%126,300--11.88%--
11/161,2001,2011,1341,140-4.2%111,700--12.44%--
11/131,2051,2211,1901,190-1.49%59,900--9.02%--
11/121,2251,2261,2041,208-1.79%46,400--8%--
11/111,2531,2561,2201,230-2.84%76,900--6.39%--
11/101,3001,3001,2631,266-1.71%48,700--3.58%--
11/091,3181,3181,2781,288-1.3%33,000--1.75%--
11/061,3311,3311,2751,305-0.61%62,300--0.38%--
11/051,3561,3561,2961,313-1.87%66,800-+0.38%--
11/041,3561,3801,3211,338-2.69%73,600-+2.45%--
11/021,3941,3941,3531,375-1.43%58,200-+5.44%--
10/301,3561,3961,3431,395+3.79%80,500-+7.14%--
10/291,3341,3691,3211,344-0.81%87,800-+3.62%--
10/281,3101,3831,3061,355+5.53%139,500-+4.8%--
10/271,3681,3681,2721,284-5.38%173,700--0.31%--
10/261,3251,3651,3201,357+2.42%52,500-+5.44%--
10/231,3611,3661,3141,325-2.65%101,700-+3.19%--
10/221,3961,3961,3341,361-2.51%59,800-+6%--
10/211,3621,4001,3621,396+2.5%113,300-+8.98%--
10/201,3471,3671,3471,362+1.11%68,300-+6.57%--
10/191,2551,3471,2541,347+6.31%111,700-+5.65%--
10/161,3001,3001,2641,267-1.71%39,200--0.47%--
10/151,2701,2921,2501,289+2.22%79,500-+1.18%--
10/141,2481,2691,2301,261-0.24%114,000--1.1%--
10/131,2791,2881,2501,264-2.69%101,500--1.17%--
10/091,2721,3181,2571,299+0.54%119,000-+1.33%--
10/081,2971,3201,2781,292-0.31%122,400-+0.54%--
10/071,2831,2961,2281,296+4.26%122,400-+0.62%--
10/061,1801,2431,1701,243+3.58%81,600--3.72%--
10/051,2211,2361,1931,200-2.36%36,300--7.48%--
10/021,2501,2501,2261,229-1.6%52,600--5.75%--
10/011,2491,2551,2371,249-1.58%49,600--4.58%--
09/301,2791,2791,2511,269+0.32%22,400--3.42%--