株価チャート

2009/12/10～2010/05/31

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
201210/1, 株式分割 1→2
2010
05/311891891831830%3,60010億6258万-2.41%15.450.83
05/28185185182183-0.54%3,000--2.93%--
05/27183185183184-0.81%1,800--2.39%--
05/26183188183185-0.54%2,200--1.6%--
05/251861861861860%200--1.06%--
05/24185190185186+0.54%2,800--1.06%--
05/21186186185185-2.63%2,200--2.12%--
05/20189190189190+0.8%3,200-+0.53%--
05/19194194189189-3.08%400-+0.27%--
05/18188195188195+3.73%2,000-+2.91%--
05/17188188188188-0.27%1,000--0.79%--
05/14188188188188-0.79%400--0.53%--
05/13190190190190+2.43%200-+0.26%--
05/121861861851850%400--2.12%--
05/11185185185185-1.33%3,600--2.12%--
05/10188188188188-1.32%800--0.79%--
05/07188190188190-2.06%800-+0.53%--
04/30193194187194+0.78%6,800-+3.19%--
04/28198198189193+1.32%4,200-+2.94%--
04/27191191188190+2.15%2,000-+1.6%--
04/26191191186186+0.27%2,000-0%--
04/23186190186186-1.07%4,000--0.27%--
04/221881881881880%200-+1.35%--
04/21188188188188+0.54%400-+1.35%--
04/201871871871870%200-+0.81%--
04/16187187187187+0.81%200-+0.81%--
04/15186190185185-2.63%5,200-0%--
04/141901901901900%1,600-+2.7%--
04/131901901901900%2,200-+2.7%--
04/12190190190190-2.06%1,000-+2.7%--
04/09194194194194+6.3%400-+4.86%--
04/08190195183183-2.67%2,600--1.35%--
04/07188193185188-3.35%7,000-+1.35%--
04/061931941931940%2,600-+4.3%--
04/05194194194194+2.11%400-+4.3%--
04/021821901821900%1,800-+2.7%--
04/01195195190190-3.55%600-+2.7%--
03/31197197197197+4.79%9,400-+6.49%--
03/30189191188188+2.17%2,600-+1.62%--
03/29184184184184+5.44%1,000--0.54%--
03/26175175172175-2.24%4,200--5.68%--
03/25179179179179+1.42%200--4.03%--
03/231761781761760%1,600--5.38%--
03/18176176176176-0.56%2,400--5.88%--
03/171771771771770%1,600--5.35%--
03/16173177173177+4.12%1,200--5.35%--
03/15175175170170-2.86%5,600--9.09%--
03/12175175168175-5.41%3,600--6.91%--
03/101851851851850%600--1.6%--
03/091851861851850%6,600--1.6%--
03/08187187185185-3.9%1,600--1.6%--
03/021881931881930%800-+2.39%--
02/26194194193193-0.52%3,400-+2.94%--
02/25194194194194-0.26%200-+3.48%--
02/24194194194194+0.78%2,000-+3.74%--
02/22194194193193+4.05%400-+3.49%--
02/17185185185185-5.61%1,200-0%--
02/16196196196196-0.51%200-+5.38%--
02/15192197192197+6.49%2,000-+6.49%--
02/121851851851850%200-0%--
02/10186186185185-2.89%3,200-0%--
02/09185191185191+2.97%2,200-+2.97%--
02/08185185185185-3.14%1,000-0%--
02/051881911881910%2,400-+3.8%--
02/041851911851910%1,000-+3.8%--
02/031921921911910%2,000-+3.8%--
02/02185191185191+3.24%1,600-+4.37%--
02/01183191183185+1.37%5,400-+1.65%--
01/29182190180183+0.83%16,600-+0.83%--
01/28178181176181+1.97%4,400-0%--
01/27180183178178-3.01%2,200--1.93%--
01/26183183176183+0.27%1,000-+1.67%--
01/25185185183183-1.35%600-+1.39%--
01/221791851781850%3,200-+3.35%--
01/21185185185185+4.23%600-+3.35%--
01/20177184177178-5.33%1,400--0.28%--
01/18188188188188+1.63%600-+5.34%--
01/15178185177185+0.27%4,000-+4.24%--
01/14170185170184+5.14%7,600-+4.55%--
01/13168175166175-1.69%8,800-0%--
01/12185185177178-5.07%2,400-+1.71%--
01/08185188185188+0.27%2,800-+7.76%--
01/071871871871870%200-+8.09%--
01/06185187185187+4.47%4,000-+8.09%--
01/05187187179179-4.53%800-+4.07%--
01/041881881881880%200-+8.38%--
2009
12/30188188187188+2.74%5,600-+8.38%--
12/29182184182183-3.95%3,000-+5.49%--
12/28175190174190+12.09%4,600-+9.2%--
12/25170170170170-2.87%1,200--2.02%--
12/24169175169175+2.65%5,400-+0.29%--
12/22175175170170+0.89%1,400--2.3%--
12/21179179169169-5.6%1,400--3.16%--
12/18180180169179+5%5,400-+2%--
12/171671711671700%2,000--3.41%--
12/16170173170170+1.49%1,000--3.95%--
12/15169169166168-2.33%2,400--5.9%--
12/14169172169172+1.48%2,600--4.19%--
12/11169169169169-0.59%200--6.63%--
12/101691701691700%3,800--6.59%--