株価チャート

2010/01/13～2010/06/09

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
201810/1, 株式併合 5→1
2010
06/09500505495500-0.99%50,000-+0.2%--
06/085005154955050%57,800-+0.8%--
06/07500510500505-1.94%55,800-+0.8%--
06/045105155055150%45,400-+2.39%--
06/03510515505515+1.98%84,200-+2.18%--
06/02490515490505+3.06%112,000-+0.2%--
06/01495500485490-1.01%42,200--3.16%--
05/31480495480495+3.13%84,200--2.56%--
05/28485490480480-1.03%56,400--5.88%--
05/274804854754850%88,400--5.27%--
05/26475485465485+1.04%131,200--5.64%--
05/254804854754800%65,800--6.98%--
05/24480485475480-1.03%40,400--7.34%--
05/21480485470485-1.02%137,200--6.73%--
05/204904954854900%97,200--5.95%--
05/19495500490490-2%86,800--6.13%--
05/18500505500500+1.01%45,200--4.58%--
05/17505510495495-3.88%117,800--5.53%--
05/14520525515515-1.9%114,000--1.72%--
05/13520530520525+1.94%67,000-+0.38%--
05/12510530510515+0.98%244,200--1.34%--
05/115105255055100%171,600--2.11%--
05/10495510490510+3.03%85,200--2.11%--
05/07490500485495-3.88%126,800--4.81%--
05/06520520505515-2.83%181,800--0.96%--
04/30530535530530+0.95%81,600-+1.92%--
04/28535535525525-3.67%149,200-+1.35%--
04/27535550535545+1.87%244,200-+5.21%--
04/26535540530535+0.94%133,000-+3.68%--
04/23540545530530-2.75%110,800-+2.91%--
04/22545545530545-0.91%181,200-+6.03%--
04/21535550530550+2.8%195,600-+7.42%--
04/20525535525535+1.9%34,800-+4.9%--
04/19515530515525-0.94%84,400-+3.14%--
04/16535540530530-0.93%88,800-+4.33%--
04/15545545535535-2.73%159,600-+5.73%--
04/14520550520550+5.77%617,400-+8.91%--
04/135205205105200%146,000-+3.59%--
04/12520525510520+0.97%184,200-+3.79%--
04/09520525510515-0.96%203,400-+3.21%--
04/08500520500520+4%277,200-+4.42%--
04/07500505495500+1.01%54,200-+0.6%--
04/06500505495495-1%74,800--0.2%--
04/05500500495500+1.01%47,000-+0.81%--
04/02500505495495-1%59,200-0%--
04/01500505495500+1.01%81,000-+1.21%--
03/31495500490495-1%61,800222億1490万+0.41%7.90.92
03/30495500490500+2.04%65,400-+1.42%--
03/29495495485490-2.97%107,200--0.41%--
03/26500505495505+1%142,400-+2.85%--
03/25505505500500-0.99%95,200-+2.04%--
03/245105155005050%144,000-+3.27%--
03/235055155055050%68,800-+3.7%--
03/19500510500505+1%109,000-+3.91%--
03/185005105005000%99,600-+3.09%--
03/175005054955000%77,000-+3.31%--
03/16500505500500-0.99%92,400-+3.73%--
03/15500510495505+1%145,000-+4.99%--
03/12495500495500+1.01%96,000-+4.17%--
03/115005054954950%143,000-+3.34%--
03/10490500485495+2.06%156,400-+3.56%--
03/09490490485485-1.02%18,200-+1.89%--
03/08490495485490+1.03%66,000-+2.94%--
03/05485490480485+1.04%55,000-+2.11%--
03/04485490480480-2.04%27,600-+1.27%--
03/03480490480490+1.03%53,000-+3.38%--
03/02490490480485-1.02%103,400-+2.54%--
03/01485495485490+2.08%162,800-+3.59%--
02/26475480470480+1.05%68,000-+1.48%--
02/254754804704750%49,200-+0.42%--
02/244704804704750%57,200-+0.42%--
02/234754804704750%29,800-+0.42%--
02/22475480470475+1.06%67,600-+0.21%--
02/19475475470470-1.05%16,400--0.84%--
02/184754804704750%37,400-0%--
02/17475475470475+1.06%35,600--0.21%--
02/16475475470470-1.05%25,600--1.26%--
02/154754754704750%32,600--0.42%--
02/12465475465475+1.06%47,000--0.42%--
02/104754754654700%23,800--1.47%--
02/094704754654700%30,600--1.47%--
02/08470480470470+1.08%91,400--1.47%--
02/05465470465465-2.11%100,400--2.52%--
02/04475475465475+1.06%130,200--0.42%--
02/03470475470470+1.08%20,400--1.47%--
02/024704704654650%28,200--2.52%--
02/01475475465465-1.06%35,800--2.52%--
01/29470475470470-1.05%18,200--1.47%--
01/28470475470475+1.06%30,800--0.21%--
01/27470475470470-1.05%32,000--1.05%--
01/264804804754750%60,200-+0.21%--
01/25480480475475-1.04%38,600-+0.21%--
01/22480485475480-1.03%59,800-+1.48%--
01/21480485480485+1.04%31,000-+2.75%--
01/20485490480480-1.03%54,800-+1.69%--
01/194904904804850%62,800-+2.97%--
01/184854954854850%63,400-+2.97%--
01/15500500485485-3%158,600-+3.19%--
01/14485500480500+4.17%129,000-+6.38%--
01/13490490480480-3.03%112,200-+2.35%--