株価チャート

2010/02/03～2010/06/30

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
20137/1, 株式分割 1→100
2010
06/30166171165167-0.71%15,70043億6515万-11.28%-1
06/29166169165168+0.54%14,500--10.64%--
06/28171173167167-7.48%31,700--11.12%--
06/25184184181181-1.53%21,100--3.94%--
06/24183186183183+0.99%8,000--1.93%--
06/23184186181182-1.94%10,800--2.89%--
06/22184186182185+0.27%10,700--0.96%--
06/21181190181185-0.38%14,400--1.76%--
06/18193193185185+0.05%22,800--1.38%--
06/17197200185185-6.32%25,800--1.96%--
06/161982041971980%43,400-+4.11%--
06/15195199191198+2.33%7,300-+4.11%--
06/14188200188193+3.37%13,600-+1.2%--
06/11190190180187-0.53%17,700--2.6%--
06/101901901871880%6,600--2.08%--
06/09191199184188-3.59%23,600--3.09%--
06/08191199190195+2.04%11,900--0.51%--
06/07196196187191-4.45%21,400--3.48%--
06/04204204199200+0.05%11,100-0%--
06/03200207199200-0.05%24,500--1.04%--
06/02200205196200-3.75%17,200--1.48%--
06/01198208198208+2.36%20,100-+2.36%--
05/31200203191203+9.43%40,900-0%--
05/28171188171186+7.85%34,700--8.62%--
05/27169173165172+4.12%14,300--16.1%--
05/26162170162165+0.06%32,800--20.19%--
05/25174175165165-3.05%59,900--21.38%--
05/24165171165170+1.25%29,000--20.05%--
05/21170174168168-6.76%47,600--21.77%--
05/20190192180180-2.12%29,200--17.25%--
05/19190195170184-5.44%74,100--15.84%--
05/18200206193195-2.55%26,200--11.41%--
05/17209209196200-2.53%42,300--9.09%--
05/14212212205205-0.87%18,200--6.73%--
05/13205210204207-1.43%21,000--5.91%--
05/12210214205210+2.19%28,000--3.67%--
05/11221225205206-4.77%30,100--5.3%--
05/10205217204216+2.81%18,000--0.09%--
05/07202210202210-7.53%82,000--1.92%--
05/06240240225227-6.16%73,800-+6.57%--
04/30235245235242+1.94%50,600-+15.19%--
04/28237240236237-3.22%41,600-+14.64%--
04/27239246234245+2.21%94,500-+19.61%--
04/26221244221240+7.58%117,700-+18.76%--
04/23229229220223+2.53%70,600-+12.63%--
04/22209220207218+4.47%32,800-+10.97%--
04/21204215204208+4.1%30,300-+7.88%--
04/20218218187200-10.23%125,000-+4.71%--
04/19224228218223-4.75%65,300-+17.88%--
04/16230240230234+0.39%46,500-+25.75%--
04/15232235227233+0.39%53,100-+27.32%--
04/14241244231232-4.09%88,400-+28.94%--
04/13240247232242+7.6%169,300-+35.96%--
04/12210229209225+8.75%102,000-+29.25%--
04/09206207200207+1.32%60,000-+20.94%--
04/08202206198204+1.69%51,100-+21.49%--
04/07208208191201-3.74%87,900-+20.9%--
04/06195210193209+6.98%199,500-+27.13%--
04/05178200176195+11.88%154,800-+21.06%--
04/02173181171174+0.4%57,200-+9.56%--
04/01174176170174-1.14%29,200-+9.81%--
03/31182183175176-2.5%65,500-+12.5%--
03/30172183172180+7.21%67,300-+16.13%--
03/29166168166168+0.96%17,000-+9.74%--
03/26174174166166-2%20,100-+9.41%--
03/25170172166170-0.35%29,300-+12.38%--
03/24180185167170-0.41%146,800-+13.53%--
03/23158174158171+8.99%106,300-+14.77%--
03/19159161157157-0.06%26,400-+6.01%--
03/18152163152157+3.63%93,700-+6.08%--
03/17153153150152+0.33%12,300-+2.36%--
03/16153155151151-2.58%22,100-+2.72%--
03/15152156151155-0.39%18,300-+5.44%--
03/12157157151156-1.02%51,100-+6.58%--
03/11159161157157-1.5%41,500-+7.67%--
03/10166180158160-3.27%163,800-+10.07%--
03/09153165152165+9.13%165,800-+14.58%--
03/08150152147151+3.85%59,300-+5.73%--
03/05145152145146+0.07%57,500-+1.82%--
03/04144146143146+0.9%19,800-+1.75%--
03/03142144142144+1.26%15,300-+0.84%--
03/02144144142142-1.32%22,800--0.42%--
03/01142144142144+1.98%12,100-+0.91%--
02/26141142141142+0.21%15,100--1.05%--
02/25141142141141+0.5%15,500--1.26%--
02/24142142140141+0.29%17,600--1.75%--
02/23140141140140-0.28%24,700--2.03%--
02/22143143140141-1.4%16,000--1.75%--
02/19142144142143-1.38%7,300--0.35%--
02/18145145142145-0.21%6,700-+1.05%--
02/17146146142145-1.36%34,300-+1.26%--
02/16150152146147-0.81%29,300-+2.66%--
02/15150150142148+0.68%21,400-+3.5%--
02/12142147142147+3.52%22,100-+3.52%--
02/10141145141142+0.71%15,500-0%--
02/09142142140141-0.49%9,300--0.7%--
02/08140143140142+0.21%17,500--0.21%--
02/05141141140141+0.93%27,500--0.42%--
02/04139142139140-0.57%17,000--1.34%--
02/03144144140141-0.98%18,300--0.77%--