株価チャート

2009/08/17~2010/02/26

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
20169/1, 株式併合 2.5→1
2010
02/26288288273273-5.22%4,400--5.71%--
02/25288288288288+6.48%400--0.52%--
02/24288288270270-8.47%1,600--6.57%--
02/23288295288295+2.61%1,200-+1.37%--
02/22300300288288-0.86%800--1.2%--
02/19290290290290-4.13%400--0.68%--
02/18303303303303+0.83%400-+3.24%--
02/17300300300300+4.35%400-+2.39%--
02/152882882882880%800--1.88%--
02/12288288288288+0.88%800--1.88%--
02/103033032852850%4,800--3.06%--
02/05300300285285-6.56%3,200--3.06%--
02/04310310305305-0.81%800-+3.39%--
02/03308308308308+1.65%400-+4.24%--
02/02295303295303+3.42%2,000-+2.2%--
02/01293293293293+1.74%400--1.18%--
01/292882882882880%1,200--3.2%--
01/26288288288288+2.68%800--3.2%--
01/252802802802800%400--6.04%--
01/212802802802800%400--6.04%--
01/20280280280280-3.45%400--6.35%--
01/19290290290290+0.87%400--3.33%--
01/18288288288288+0.88%400--4.17%--
01/15285285285285+1.79%3,200--5%--
01/132802802802800%800--7.28%--
01/08285288280280-3.45%8,800--7.28%--
01/07305305268290-5.69%35,600--4.29%--
01/06308308308308-0.81%400-+1.15%--
01/05310310310310+1.64%1,600-+1.97%--
01/04305305305305-1.61%400-+0.33%--
2009
12/30310310310310+2.48%800-+1.64%--
12/29303303303303-3.2%400--0.49%--
12/28313313313313+6.84%400-+2.8%--
12/24293293293293-1.68%400--3.78%--
12/22298300298298-1.65%1,200--2.14%--
12/163033033033030%400--0.49%--
12/11303303303303-3.2%400--0.82%--
12/10310313310313-2.34%14,800-+2.46%--
12/09310323310320+3.23%5,600-+5.26%--
12/08303310303310+1.64%4,000-+1.97%--
12/07303305303305+1.67%1,600-+0.33%--
12/043003033003000%2,400--1.32%--
12/03298300298300+0.84%1,600--1.32%--
12/023003002982980%2,000--2.14%--
12/01298298298298+1.71%2,400--2.46%--
11/27295295293293-2.5%5,200--4.1%--
11/24300300300300+0.84%400--1.64%--
11/18303303298298-4.8%1,600--2.14%--
11/16313313313313+3.31%400-+2.46%--
11/133033033033030%800--0.82%--
11/12303303303303-3.2%400--0.82%--
11/10310313310313+0.81%3,600-+2.46%--
11/09310313310310+0.81%1,600-+1.31%--
11/04308308308308-1.6%1,600-+0.49%--
11/02295313295313+4.17%2,800-+2.12%--
10/30300300300300-0.83%400--1.96%--
10/28300303300303+1.68%800--1.47%--
10/27300300298298-3.25%1,200--3.41%--
10/23295308295308+1.65%2,800--0.49%--
10/22303303303303-1.63%400--2.42%--
10/21303308303308+1.65%800--0.81%--
10/20305305303303-0.82%1,600--2.73%--
10/19303305303305+0.83%1,200--1.93%--
10/16303303303303-3.2%400--2.73%--
10/15300313300313+3.31%800-+0.16%--
10/14303303303303-0.82%400--3.04%--
10/13305305305305-0.81%400--2.56%--
10/09305308305308-1.6%4,400--1.76%--
10/08300313300313+5.93%2,000--0.16%--
10/062952952952950%400--5.75%--
10/052882952882950%1,200--6.05%--
10/02305305295295-1.67%2,800--6.05%--
10/01300300300300-4%400--4.76%--
09/30298313298313+0.81%800--1.42%--
09/28293310293310-0.8%2,000--2.21%--
09/25313313313313-3.1%400--1.42%--
09/24323323323323+3.2%400-+1.74%--
09/18313313313313-1.57%2,400--1.42%--
09/173183183183180%400-+0.16%--
09/16318318318318+1.6%400-+0.16%--
09/15313313313313-3.85%1,600--1.42%--
09/14325325325325-2.26%400-+2.52%--
09/10325333325333+4.72%4,400-+5.22%--
09/09315323315318+0.79%1,200-+0.79%--
09/08318318315315-2.33%1,600-0%--
09/07308323308323+3.2%1,600-+2.71%--
09/043133133133130%400--0.16%--
09/03313313313313-0.79%800--0.16%--
09/023103153083150%3,600-+0.96%--
09/01310323310315-1.56%2,000-+1.29%--
08/31313320310320+3.23%1,600-+3.23%--
08/283083103083100%800-0%--
08/27310310310310-1.59%1,200-+0.32%--
08/25303315303315+2.44%1,600-+2.27%--
08/24310310308308-2.38%1,600-+0.16%--
08/21308315308315-0.79%5,600-+2.61%--
08/20318318318318-7.3%400-+3.76%--
08/19338343338343+6.2%4,400-+11.93%--
08/18323323323323+3.2%400-+5.74%--
08/173133133133130%400-+2.8%--