株価チャート

2010/01/05～2010/06/30

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
20197/10, 株式分割 1→2
20176/1, 株式分割 1→2
201212/10, 株式分割 1→4
2010
06/3045454444-2.1%4,8005億9332万-4.89%-0.53
06/2844454445+2.14%6,400--4.92%--
06/2544444444-1.41%4,800--6.91%--
06/2444444444-0.7%3,200--5.59%--
06/23464644450%8,000--6.9%--
06/2144454445+1.42%3,200--6.9%--
06/1744444444-0.42%9,600--8.2%--
06/16464644440%3,200--7.81%--
06/1444444444-5.6%1,600--9.69%--
06/1047474747+7.14%6,400--4.34%--
06/0944444444-2.78%1,600--10.71%--
06/04464645450%6,400--8.16%--
06/0345454545+1.41%3,200--10%--
06/0144444444-4.05%36,800--11.25%--
05/2745464546-3.9%4,800--7.5%--
05/26535348480%4,800--3.75%--
05/2548484848+1.99%1,600--5.64%--
05/2447474747-3.82%1,600--7.48%--
05/2046494649+1.95%3,200--3.8%--
05/1948484848-3.75%3,200--5.64%--
05/18505050500%4,800--1.96%--
05/14505050500%1,600--3.85%--
05/13505050500%1,600--3.85%--
05/11505050500%1,600--3.85%--
05/0750505050-3.85%1,600--3.85%--
04/3052525252+0.24%3,200--1.89%--
04/2852525252+2.47%19,200--2.12%--
04/2751525151+1.25%12,800--4.48%--
04/23525250500%3,200--7.41%--
04/2250505050-3.61%4,800--7.41%--
04/21525252520%1,600--5.68%--
04/2052525252+1.22%3,200--5.68%--
04/1951515151+0.99%3,200--6.82%--
04/1651515151-0.98%11,200--9.38%--
04/1551515151-1.2%1,600--8.48%--
04/14525252520%4,800--8.99%--
04/1352525252+1.22%9,600--8.99%--
04/09515151510%11,200--10.09%--
04/0853535151-2.38%6,400--11.64%--
04/0753535353+1.2%1,600--9.48%--
04/0652525252-1.19%1,600--12.08%--
04/0554545353+0.6%6,400--11.02%--
04/0252525252-0.6%4,800--13.02%--
04/0153535153-2.89%28,800--12.5%--
03/3154545454-3.78%1,600--9.9%--
03/2956565656-0.11%3,200--7.89%--
03/2656565656+3.45%3,200--7.79%--
03/2556565454-7.94%4,800--10.86%--
03/2460605959-1.56%25,600--4.74%--
03/2359605860+0.95%33,600--3.23%--
03/1960605959-1.55%12,800--2.56%--
03/18606060600%11,200--1.02%--
03/17606060600%11,200-+0.63%--
03/16606060600%12,800-+0.63%--
03/1561616060-1.43%16,000-+2.33%--
03/1261616161+0.72%12,800-+3.81%--
03/1162626161-1.52%12,800-+4.85%--
03/1062626062-0.7%25,600-+8.33%--
03/0962636062-0.5%19,200-+9.1%--
03/0862646263+1.63%48,000-+11.61%--
03/0562626062-0.61%41,600-+11.82%--
03/0463636162-1%33,600-+12.5%--
03/03636363630%27,200-+15.74%--
03/0262636263+0.1%38,400-+15.74%--
03/0162626262+1.22%24,000-+17.81%--
02/2662626262-0.1%27,200-+18.63%--
02/2562626062-0.1%30,400-+18.75%--
02/2462626062-0.1%33,600-+21.2%--
02/2363636062-1%28,800-+23.75%--
02/22636363630%28,800-+25%--
02/1965656163-3.85%30,400-+27.55%--
02/1863656365+5.05%25,600-+32.65%--
02/1761646162+5.32%57,600-+28.91%--
02/1652595259+12.57%57,600-+25%--
02/1550525052+4.38%33,600-+11.04%--
02/1250505050+0.13%14,400-+6.38%--
02/1050504750+6.53%16,000-+8.56%--
02/0947474747+1.35%1,600-+1.9%--
02/0846474546+3.5%32,000-+0.54%--
02/0545454445-1.52%16,000--2.85%--
02/0345464545+0.28%22,400--1.36%--
02/0245454545-0.14%24,000--1.63%--
02/0146464545-0.68%36,800--3.59%--
01/29464646460%4,800--2.93%--
01/2846464646-2.01%8,000--2.93%--
01/2647474747-0.13%36,800--0.93%--
01/2547474747-0.4%43,200--0.8%--
01/2247474747-0.27%84,800--0.4%--
01/2147474747+0.4%3,200--0.13%--
01/2048484747+1.77%4,800--0.53%--
01/19464646460%38,400--2.26%--
01/1846464646-0.41%24,000--2.26%--
01/15474746460%41,600--1.86%--
01/1446464646-0.27%25,600--1.86%--
01/1347474646-0.67%41,600--1.6%--
01/12474747470%4,800--2.99%--
01/0847474747-0.4%9,600--2.99%--
01/07474747470%1,600--2.6%--
01/0647474747-0.27%46,400--2.6%--
01/05474747470%17,600--2.34%--