株価チャート

2009/12/30～2010/05/31

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
05/311,1521,1701,1461,163+1.13%83,900563億170万-6.13%56.250.77
05/281,1501,1551,1441,150+0.88%92,100--7.48%--
05/271,1391,1431,1271,140-1.3%122,500--8.65%--
05/261,1531,1651,1531,155-1.03%178,500--7.75%--
05/251,1851,1851,1581,167-1.52%153,700--7.16%--
05/241,1881,2001,1821,185+0.42%73,000--5.95%--
05/211,1791,1841,1771,180-1.99%101,900--6.57%--
05/201,2081,2101,1991,204-0.82%110,300--4.9%--
05/191,2301,2311,2061,214-2.18%123,000--4.33%--
05/181,2411,2561,2331,241+0.73%107,000--2.28%--
05/171,2521,2581,2311,232-1.91%133,000--3.07%--
05/141,2561,2641,2541,256-0.16%63,800--1.18%--
05/131,2621,2631,2551,258+0.32%55,200--1.02%--
05/121,2701,2711,2521,254-0.63%67,000--1.34%--
05/111,2781,2801,2601,2620%89,700--0.71%--
05/101,2501,2681,2481,262+0.72%146,900--0.71%--
05/071,2471,2581,2291,253-2.26%149,200--1.34%--
05/061,2861,2891,2781,282-1.99%111,800-+1.02%--
04/301,3071,3131,3031,308+0.69%74,500-+3.24%--
04/281,3011,3081,2971,299-1.59%147,400-+2.77%--
04/271,3221,3241,3161,320-0.15%134,100-+4.6%--
04/261,3181,3221,3121,322+1.54%130,100-+5%--
04/231,2901,3041,2891,302+1.09%144,900-+3.66%--
04/221,2771,2891,2761,288+0.86%162,000-+2.79%--
04/211,2761,2781,2681,277+0.95%151,100-+2%--
04/201,2651,2691,2651,265+0.24%66,700-+1.2%--
04/191,2611,2771,2611,262+0.16%119,000-+1.04%--
04/161,2671,2671,2601,260-0.08%66,200-+1.04%--
04/151,2671,2691,2601,261+0.08%91,000-+1.2%--
04/141,2631,2681,2591,2600%64,800-+1.29%--
04/131,2601,2621,2591,260+0.08%75,900-+1.45%--
04/121,2631,2631,2581,259+0.08%121,000-+1.45%--
04/091,2511,2581,2511,258+0.8%47,600-+1.53%--
04/081,2541,2621,2481,248-0.79%97,500-+0.89%--
04/071,2531,2601,2501,258+0.4%88,600-+1.86%--
04/061,2591,2591,2511,253-0.08%72,000-+1.62%--
04/051,2551,2591,2521,254+0.08%79,100-+1.95%--
04/021,2551,2581,2501,253+0.16%69,400-+2.04%--
04/011,2591,2591,2501,251-0.32%106,500-+2.04%--
03/311,2501,2581,2431,255+1.29%119,600-+2.53%--
03/301,2401,2491,2321,239+0.65%125,600-+1.47%--
03/291,2311,2341,2271,231-0.08%61,400-+0.98%--
03/261,2371,2391,2281,2320%109,600-+1.15%--
03/251,2421,2431,2301,232-0.73%93,500-+1.32%--
03/241,2501,2501,2311,241-0.32%53,900-+2.22%--
03/231,2481,2491,2411,245-0.24%68,500-+2.81%--
03/191,2481,2491,2461,248+0.32%51,200-+3.23%--
03/181,2451,2481,2441,244-0.24%78,400-+3.24%--
03/171,2381,2471,2371,247+0.81%79,100-+3.83%--
03/161,2381,2431,2371,2370%53,800-+3.26%--
03/151,2261,2381,2251,237+1.31%103,300-+3.6%--
03/121,2201,2221,2141,221+0.41%96,000-+2.52%--
03/111,2141,2201,2101,216+0.16%69,200-+2.27%--
03/101,2251,2261,2141,214-0.82%58,700-+2.27%--
03/091,2251,2281,2201,224-0.16%57,800-+3.29%--
03/081,2181,2261,2171,226+1.07%72,100-+3.63%--
03/051,2051,2191,2051,213+0.66%114,600-+2.8%--
03/041,2051,2101,1991,205-0.17%86,800-+2.29%--
03/031,1951,2071,1951,207+1%92,100-+2.46%--
03/021,1941,1971,1911,195+0.08%95,700-+1.36%--
03/011,2001,2041,1921,194-0.42%63,100-+1.1%--
02/261,2031,2031,1941,199+0.33%96,600-+1.35%--
02/251,1941,1991,1891,195+0.34%130,000-+0.67%--
02/241,1901,1941,1881,1910%120,700-+0.08%--
02/231,1931,1981,1901,191-0.33%71,200--0.17%--
02/221,1961,2071,1911,195+0.5%138,100--0.08%--
02/191,1931,1951,1861,189+0.08%153,500--0.92%--
02/181,1811,1891,1791,188+0.76%122,200--1.25%--
02/171,1801,1831,1781,1790%146,200--2.56%--
02/161,1801,1821,1771,1790%95,100--3.12%--
02/151,1741,1831,1741,179+1.03%140,100--3.68%--
02/121,1551,1671,1531,167+1.57%172,400--5.12%--
02/101,1581,1581,1481,149+0.09%93,300--7.11%--
02/091,1531,1551,1451,148-0.43%111,600--7.79%--
02/081,1591,1621,1501,153-0.26%143,600--7.98%--
02/051,1601,1621,1511,156-1.2%221,100--8.25%--
02/041,1771,1821,1661,170-0.51%176,400--7.8%--
02/031,1771,1791,1701,176+1.38%253,000--7.84%--
02/021,1621,1621,1501,160-0.09%208,200--9.59%--
02/011,1621,1621,1421,161+0.17%283,300--10.07%--
01/291,1741,1741,1541,159-1.53%401,900--10.78%--
01/281,1901,1911,1761,177-1.42%666,000--9.95%--
01/271,2211,2231,1931,194-2.21%354,400--9.2%--
01/261,2581,2581,2211,221-2.16%287,700--7.64%--
01/251,2581,2661,2451,248-1.19%167,100--6.09%--
01/221,2731,2731,2551,263-1.02%205,700--5.25%--
01/211,2751,2781,2681,276+0.39%169,900--4.56%--
01/201,2711,2771,2691,271+0.08%147,500--5.22%--
01/191,2821,2821,2661,270-0.86%200,000--5.58%--
01/181,2831,2871,2791,2810%164,300--5.11%--
01/151,2781,2851,2781,281+0.39%266,300--5.39%--
01/141,2621,2841,2521,276-5.62%620,500--6.04%--
01/131,3601,3661,3521,352-0.15%169,200--0.81%--
01/121,3531,3571,3501,354+0.15%269,300--0.88%--
01/081,3471,3601,3471,352+0.82%82,600--1.1%--
01/071,3411,3451,3381,341+0.07%49,700--1.97%--
01/061,3461,3461,3361,340+0.3%54,500--2.12%--
01/051,3681,3681,3321,336-1.11%93,300--2.41%--
01/041,3451,3581,3451,351+0.45%26,500--1.31%--
2009
12/301,3591,3591,3451,345-1.18%44,500--1.75%--