株価チャート

2009/11/16~2010/06/30

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
06/30705705705705-6%60039億5998万-11.32%10.320.73
06/297507507507500%100--6.13%--
06/28750750750750-6.48%600--6.37%--
06/25810810802802-0.99%1,200--0.25%--
06/24810810810810+0.5%900-+0.87%--
06/238098098068060%1,100-+0.37%--
06/228078078068060%1,200-+0.37%--
06/21803806803806+0.5%600-+0.37%--
06/18805805802802-3.37%1,000--0.12%--
06/17833833830830-0.36%800-+3.36%--
06/16833833833833-0.24%100-+4%--
06/15801835801835+4.24%600-+4.11%--
06/14800801800801+0.13%300-+0.13%--
06/11800800800800+1.52%400-0%--
06/10801801788788-1.5%200--1.5%--
06/09800800800800-2.2%100--0.12%--
06/08800920799818+3.54%2,300-+2.12%--
06/077907907907900%100--1.25%--
06/047907907907900%300--1.25%--
06/03796796790790-0.63%500--1.25%--
05/31795795795795+0.51%100--0.63%--
05/28798798791791-0.88%200--1.13%--
05/27798798798798+0.13%100--0.25%--
05/26794798794797+0.38%1,000--0.25%--
05/25791794791794+0.38%1,100--0.63%--
05/24805808791791-2.1%1,900--1.13%--
05/218058088058080%1,500-+1%--
05/20795808795808+1.64%700-+1%--
05/19800800795795-1.85%300--0.5%--
05/18810810810810+1%600-+1.38%--
05/17802802797802+0.12%1,200-+0.5%--
05/14801801801801+0.13%800-+0.5%--
05/13801801800800-0.12%500-+0.38%--
05/128018018018010%500-+0.63%--
05/11801801801801-4.64%200-+0.63%--
05/07797840797840+4.87%900-+5.66%--
05/06800810800801+0.13%700-+1.14%--
04/287988007988000%500-+1.14%--
04/27798800798800+0.25%600-+1.27%--
04/26795798795798+0.38%1,000-+1.14%--
04/237957957957950%600-+0.89%--
04/227957957957950%700-+1.02%--
04/21823823795795+0.25%1,200-+1.15%--
04/20790795790793+0.38%900-+1.02%--
04/197877907877900%800-+0.77%--
04/16790790790790+0.38%200-+0.89%--
04/15795795787787-0.63%600-+0.77%--
04/14790792790792+0.89%600-+1.54%--
04/13814814785785-3.56%3,600-+0.9%--
04/12814814814814+2.52%100-+4.76%--
04/09794794794794-1.85%100-+2.58%--
04/08787809787809+2.41%200-+4.79%--
04/06790790790790+0.38%100-+2.46%--
04/05788788787787-0.13%400-+2.21%--
04/028638637887880%700-+2.6%--
03/31787788787788+0.25%1,000-+2.6%--
03/307867867867860%200-+2.48%--
03/26786786786786+0.13%900-+2.48%--
03/25783785783785+0.38%1,000-+2.48%--
03/24780782780782+0.39%1,000-+2.22%--
03/23779779779779+0.39%1,000-+1.96%--
03/197767767767760%1,100-+1.7%--
03/16776776776776+0.39%100-+1.84%--
03/15773773770773+0.39%500-+1.44%--
03/127707707707700%300-+1.18%--
03/117707707707700%500-+1.32%--
03/10765770765770+0.65%1,000-+1.45%--
02/25765765765765+0.39%1,300-+0.79%--
02/24762762762762+0.4%1,700-+0.53%--
02/23759759759759+0.4%1,500-+0.13%--
02/22756756756756+0.4%1,100--0.26%--
02/19750753750753+0.4%1,800--0.53%--
02/167507507507500%700--0.79%--
02/15748750748750+0.27%400--0.66%--
02/12748748748748+0.4%100--0.93%--
02/10745745745745-3.87%100--1.19%--
02/05775775775775+1.97%100-+2.79%--
02/027607607607600%100-+0.8%--
02/01760760760760-2.56%100-+0.66%--
01/26780780780780+1.3%1,000-+3.17%--
01/25770770770770+0.13%500-+1.85%--
01/22767769767769+0.39%600-+1.72%--
01/21763766763766+0.39%400-+1.19%--
01/20760763760763+0.39%1,100-+0.79%--
2009
12/24760760760760+0.4%400-+0.26%--
12/22756757756757+0.26%500--0.26%--
12/217557557557550%800--0.66%--
12/187557557557550%800--0.79%--
12/15755755755755+0.4%200--0.92%--
12/147527527527520%300--1.18%--
12/11752752752752+0.27%200--1.18%--
12/10750750750750-1.19%100--1.32%--
11/27759759759759+0.4%1,100--0.13%--
11/26756756756756+0.4%1,000--0.53%--
11/25750753750753+2.73%1,700--1.05%--
11/24733733733733+0.41%200--3.81%--
11/207307307307300%100--4.45%--
11/18730730730730-1.35%100--4.58%--
11/17740740740740+0.41%200--3.39%--
11/16735737735737+0.41%300--3.91%--