株価チャート

2010/01/25～2010/06/23

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
06/23342344342344+0.58%13,000-+2.69%--
06/22344345342342-0.58%20,000-+2.09%--
06/21344344340344+1.47%19,000-+2.69%--
06/18339339338339-1.74%22,000-+1.19%--
06/17337349337345+2.99%13,000-+3.29%--
06/16335335333335+2.45%9,000-+0.3%--
06/15329329327327-0.61%2,000--2.1%--
06/14322331322329+0.61%8,000--1.2%--
06/11329329324327+1.87%31,000--1.8%--
06/10325325321321-1.53%9,000--3.89%--
06/07335335326326-2.69%5,000--2.69%--
06/04333335333335-1.47%5,000--0.3%--
06/03338342330340+3.03%12,000-+0.89%--
06/02328333328330-1.79%6,000--2.08%--
06/01322336322336+2.44%21,000--0.59%--
05/31321330321328-0.3%11,000--3.24%--
05/283313313253290%21,000--2.95%--
05/27329330329329-1.79%12,000--3.24%--
05/26325336325335+0.9%14,000--1.76%--
05/25348348330332-2.35%20,000--2.92%--
05/24334340332340+1.8%13,000--0.87%--
05/21342342334334-2.34%27,000--2.91%--
05/20339342339342-0.58%11,000--0.87%--
05/19340344338344-1.15%18,000--0.58%--
05/18345351339348+0.87%11,000-+0.29%--
05/17330345330345+3.92%44,000--0.58%--
05/14338338332332-1.78%11,000--4.6%--
05/13338338337338+0.9%4,000--3.43%--
05/12337337332335+1.82%14,000--4.56%--
05/11342343329329+0.3%16,000--6.53%--
05/10322329318328+3.14%18,000--7.08%--
05/07316319312318-3.93%23,000--10.17%--
05/06343343326331-3.5%29,000--7.02%--
04/30349349341343+0.59%21,000--3.92%--
04/28348348335341-3.94%23,000--4.75%--
04/27356364355355-0.28%9,000--1.11%--
04/26355358354356+2.59%23,000--1.11%--
04/23343347343347-1.14%20,000--3.61%--
04/22351352351351-1.96%10,000--2.77%--
04/21349359349358+3.17%36,000--0.83%--
04/20348348346347+0.87%7,000--3.88%--
04/19350350340344-2.82%10,000--4.97%--
04/16359359353354-1.39%10,000--2.21%--
04/15363363358359+1.13%9,000--0.83%--
04/14358358352355-0.84%15,000--1.93%--
04/13361364358358-0.56%6,000--1.1%--
04/12369369353360-1.91%69,000--0.55%--
04/09362368362367+0.27%7,000-+1.66%--
04/08369369363366-0.81%20,000-+1.39%--
04/073723723693690%16,000-+2.5%--
04/06369371368369+0.27%19,000-+2.5%--
04/05365368362368+1.1%17,000-+2.51%--
04/02364364364364+1.11%4,000-+1.39%--
04/01362362360360+1.12%9,000-+0.56%--
03/31365365356356-2.2%15,000108億8648万-0.28%-0.55
03/30364364363364+1.11%10,000-+1.96%--
03/29354360354360-1.64%8,000-+0.84%--
03/26364370357366+0.55%29,000-+2.81%--
03/25370370363364-1.36%15,000-+2.54%--
03/24366369366369+1.65%17,000-+4.24%--
03/23357365357363-0.55%12,000-+2.83%--
03/19363365362365+1.39%20,000-+3.99%--
03/183593603563600%9,000-+2.86%--
03/17352361352360+0.28%15,000-+3.15%--
03/163563593563590%6,000-+3.16%--
03/15356365356359-0.83%5,000-+3.46%--
03/12363364362362+1.4%25,000-+4.32%--
03/11354362354357+3.18%7,000-+3.18%--
03/10346346346346-2.26%4,000-0%--
03/09359359354354-0.28%3,000-+2.31%--
03/08353360350355+1.43%10,000-+2.6%--
03/05348351343350-0.28%7,000-+1.45%--
03/043513513503510%6,000-+1.74%--
03/03349351349351-1.68%4,000-+1.74%--
03/02364364348357-0.56%43,000-+3.48%--
03/01359359359359+1.13%1,000-+3.76%--
02/26345356345355+1.72%15,000-+2.9%--
02/25344349344349+0.87%3,000-+0.87%--
02/24350350345346-1.14%12,000--0.29%--
02/23353353345350-0.28%16,000-+0.86%--
02/22346352340351+1.45%10,000-+1.15%--
02/19351351346346+0.87%21,000--0.57%--
02/18338343338343+3%12,000--1.44%--
02/173413533333330%19,000--4.58%--
02/16330333330333-0.6%7,000--4.58%--
02/15339339334335+1.21%7,000--4.29%--
02/123323323303310%23,000--5.7%--
02/10330339330331-2.07%10,000--5.97%--
02/09338346334338-2.03%13,000--4.25%--
02/08343348341345+0.58%16,000--2.27%--
02/05350350343343-1.15%13,000--3.11%--
02/04346347346347+0.29%3,000--2.25%--
02/033413463413460%4,000--2.54%--
02/02341348340346-0.57%14,000--2.81%--
02/01341348341348-0.29%11,000--2.52%--
01/29348349347349+0.29%12,000--2.24%--
01/28351351348348-0.85%5,000--2.79%--
01/27357364351351-1.68%14,000--1.96%--
01/26361371356357-0.28%16,000--0.56%--
01/25357361357358+0.28%8,000--0.28%--