株価チャート

2010/02/19～2010/07/15

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
20142/1, 株式分割 1→100
2010
07/1544444444-0.11%306,300--2.33%--
07/1444444444-0.11%355,200--2.22%--
07/1344444444-0.68%478,600-+0.11%--
07/1244454444-0.11%343,200-+0.8%--
07/09454544440%217,700-+0.91%--
07/0845454444+0.23%390,400-+0.91%--
07/0745454444-0.34%310,200-+0.68%--
07/0645454444+1.25%397,100-+1.02%--
07/0544444344+0.8%240,700--0.23%--
07/0243444344-0.34%248,400--1.02%--
07/0145454344-2.89%348,000--0.68%--
06/3044454245-0.88%520,500-+2.27%--
06/2945464545-0.33%338,900-+3.18%--
06/2847474546-1.83%493,700-+3.52%--
06/2546474646+0.22%434,600-+5.45%--
06/2447474646-0.11%456,500-+5.23%--
06/2346474646-0.32%418,200-+5.34%--
06/2246474647+0.87%441,500-+8.14%--
06/2145464546+3.83%528,700-+7.21%--
06/1844454444+1.83%222,700-+3.26%--
06/1744444444-0.46%276,700-+1.4%--
06/1644444444+1.04%200,100--0.45%--
06/1543444343+0.35%126,400--1.48%--
06/1443434343+0.47%190,200--1.82%--
06/1144444343+0.35%361,100--2.27%--
06/1043434243-0.35%101,200--2.61%--
06/0943444243+0.23%143,600--2.27%--
06/0842434243+0.12%175,200--2.5%--
06/0743434343-2.28%207,200--2.61%--
06/0444444344+0.57%189,300--0.34%--
06/0344444444+0.23%143,500--3.11%--
06/02444443440%365,300--3.33%--
06/0144454444-0.68%403,900--3.33%--
05/3143444344+3.42%449,000--2.67%--
05/2842434242+0.83%277,800--5.89%--
05/2741424142+0.12%304,600--6.67%--
05/2642424142-0.83%301,800--6.78%--
05/2543434242-1.86%284,000--8.04%--
05/2442434243+1.41%295,600--6.3%--
05/2142434243-2.19%480,000--7.61%--
05/2043444343-1.92%182,400--5.54%--
05/1944444444-1.66%383,800--3.7%--
05/1846464445-1.31%296,600--2.07%--
05/1746464546-1.08%333,600--0.76%--
05/14464646460%216,800-+0.33%--
05/1346464646+0.33%116,400-+0.33%--
05/1246464646+0.66%168,000-0%--
05/1147474646-1.93%455,100--0.65%--
05/1045474447+5.91%437,700-+1.3%--
05/0743454244-4.76%721,500--4.35%--
05/0647474646-1.81%595,100-+0.43%--
04/3047474747+1.4%410,300-+2.28%--
04/2847474646-1.17%454,100-+0.87%--
04/2747474747-0.53%249,300-+2.07%--
04/2647484747+1.51%757,300-+4.89%--
04/2346474647+0.11%328,300-+3.33%--
04/2247474646-0.43%251,100-+3.22%--
04/2146474647+1.52%323,200-+3.67%--
04/2046464646+0.11%215,200-+2.11%--
04/1947474646-1.71%238,500-+4.32%--
04/1647474647-0.11%235,800-+6.14%--
04/1547474647+0.54%272,100-+6.25%--
04/1446474647+0.43%644,300-+5.68%--
04/1347474646+0.65%310,500-+5.23%--
04/1246464646+0.66%248,000-+6.98%--
04/0946464646+0.22%232,600-+6.28%--
04/0846464646-1.62%434,800-+6.05%--
04/0747474646-1.9%449,600-+7.79%--
04/0648484647-0.11%503,800-+12.5%--
04/0549504647-1.97%1,167,200-+12.62%--
04/0247504748+2.99%1,233,800-+14.88%--
04/0145474547+4.81%999,500-+14.27%--
03/3143454345+2.76%610,300-+9.02%--
03/3043444344+2.35%424,200-+6.1%--
03/2942434243+1.19%275,200-+3.66%--
03/2642424242+0.96%302,200-+2.44%--
03/2542424142+0.24%356,500-+4%--
03/2441424142+0.97%314,500-+3.75%--
03/2341424141-0.96%363,100-+2.75%--
03/1942424242-0.36%316,800-+3.75%--
03/18424242420%231,600-+4.13%--
03/1742424242+0.36%224,000-+4.13%--
03/1642424142+0.12%257,300-+3.75%--
03/1542424141+0.24%188,800-+3.63%--
03/1242424141+0.36%541,700-+6.03%--
03/1141414141+1.73%432,000-+5.64%--
03/1040414041+0.37%202,100-+3.85%--
03/0940414040+0.5%451,300-+3.46%--
03/0840404040-0.12%270,300-+2.95%--
03/0540404040+0.63%199,500-+3.08%--
03/0440404040-0.62%208,700-+2.44%--
03/0340404040-0.25%176,200-+3.08%--
03/0241414040-1.23%422,200-+3.33%--
03/0140414041+4.35%733,600-+4.62%--
02/2639393939-0.38%160,400-+0.26%--
02/25393939390%157,800-+0.64%--
02/2439393939-0.38%184,700-+0.64%--
02/2340403939-0.25%106,700-+1.03%--
02/2240403940+1.28%166,500-+1.28%--
02/19393939390%176,600-0%--