株価チャート

2010/01/12～2010/06/08

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
20228/1, 株式分割 1→2
201810/1, 株式併合 10→1
2010
06/082953002952950%21,800--7.52%--
06/07295300295295-4.84%16,000--8.67%--
06/043103153053100%32,600--4.91%--
06/03310310300310+3.33%44,000--5.78%--
06/02300305300300-1.64%36,200--9.64%--
06/01300305295305+3.39%43,400--9.23%--
05/31295300295295+1.72%21,400--12.98%--
05/28300300290290-1.69%45,600--15.2%--
05/27290295285295+1.72%44,600--14.49%--
05/26290295290290+1.75%27,000--16.91%--
05/25300300285285-6.56%96,200--19.26%--
05/243053103053050%21,800--14.57%--
05/212903052903050%61,600--15.51%--
05/20315315305305-3.17%43,400--16.21%--
05/19305315295315-1.56%181,800--14.17%--
05/18330335310320-3.03%79,600--13.28%--
05/17340340330330-4.35%60,600--10.81%--
05/14350360345345-2.82%36,000--7.01%--
05/13355360355355+1.43%48,200--4.31%--
05/12350355345350+1.45%46,800--5.66%--
05/11365365345345-1.43%57,600--7.01%--
05/10365375350350+2.94%225,400--5.66%--
05/07325350320340-8.11%197,600--8.36%--
05/06380380370370-2.63%81,000-0%--
04/30380385375380+1.33%62,800-+2.98%--
04/28375385370375-1.32%146,200-+2.18%--
04/27390390375380-2.56%177,400-+3.83%--
04/26390395385390+1.3%253,800-+7.14%--
04/233954053853850%413,800-+6.35%--
04/22385390375385-2.53%1,005,200-+6.94%--
04/21390465390395+6.76%5,891,400-+10.34%--
04/203703753703700%21,000-+4.23%--
04/19380380370370-5.13%35,600-+4.52%--
04/16390395380390+1.3%29,400-+10.8%--
04/153903953853850%23,600-+10.32%--
04/14400400385385-2.53%30,200-+11.27%--
04/13400400385395-1.25%69,600-+15.16%--
04/12380405380400+6.67%258,000-+17.65%--
04/09360375360375+5.63%94,000-+11.28%--
04/083553653553550%80,400-+6.29%--
04/07350355345355+2.9%37,800-+6.93%--
04/06360365340345-4.17%60,600-+4.23%--
04/05350365350360+2.86%70,200-+9.09%--
04/023503503353500%74,600-+6.71%--
04/01340350340350+1.45%28,600-+7.36%--
03/31345350345345+2.99%36,40053億3963万+6.15%11.030.27
03/303403453353350%37,600-+3.72%--
03/29340340330335-1.47%5,600-+4.04%--
03/26335340330340+3.03%17,200-+6.25%--
03/25330330320330-1.49%40,400-+3.45%--
03/24340345325335-1.47%39,600-+5.35%--
03/233503503353400%23,200-+7.26%--
03/19335340330340+3.03%27,600-+7.59%--
03/18340350330330-1.49%47,600-+4.76%--
03/17330335325335+1.52%24,200-+6.69%--
03/16335335330330-1.49%30,400-+5.43%--
03/15340375330335+3.08%291,800-+7.37%--
03/12320330310325+3.17%72,400-+4.5%--
03/113203203103150%15,000-+1.29%--
03/103153203053150%74,200-+1.29%--
03/093203203153150%6,000-+1.61%--
03/083203253153150%10,600-+1.61%--
03/05305315305315+3.28%15,000-+1.61%--
03/04310320305305-3.17%22,600--1.61%--
03/033103153053150%16,000-+1.61%--
03/02320320310315-1.56%8,600-+1.61%--
03/01315320315320+3.23%7,000-+2.89%--
02/263103153103100%16,800--0.32%--
02/253103103053100%19,800--0.64%--
02/24305310300310+1.64%11,200--0.96%--
02/233053103053050%8,600--2.87%--
02/22310315305305+1.67%26,600--3.48%--
02/19305305300300-3.23%14,400--5.36%--
02/183103103053100%6,800--2.82%--
02/173103153103100%7,800--3.13%--
02/16305310300310+1.64%6,800--3.43%--
02/15315315305305-1.61%4,800--5.28%--
02/12310310310310-1.59%9,000--4.02%--
02/103253303103150%22,800--2.78%--
02/09305315300315+5%32,600--2.78%--
02/08300305295300-1.64%13,000--7.41%--
02/05310315305305-3.17%10,200--6.15%--
02/04330330315315-1.56%13,800--3.08%--
02/03315325315320+4.92%16,600--1.54%--
02/023153153053050%6,600--6.15%--
02/013003103003050%16,000--6.15%--
01/29310310305305-3.17%9,800--6.15%--
01/28315320310315+3.28%19,800--3.08%--
01/27300315300305-6.15%100,400--5.86%--
01/26335335325325-2.99%5,200-+0.31%--
01/25320335320335+3.08%21,200-+3.72%--
01/22330330325325-2.99%16,000-+0.93%--
01/21330335330335-1.47%11,200-+4.36%--
01/203403403353400%21,800-+5.92%--
01/19340345330340+1.49%49,800-+6.58%--
01/18350350335335-2.9%21,600-+5.35%--
01/15345345340345+1.47%11,200-+8.49%--
01/14335345335340+1.49%14,000-+6.92%--
01/13340350335335-1.47%51,400-+5.68%--
01/123403403303400%19,800-+7.26%--