株価チャート

2010/01/29～2010/06/25

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
20144/1, 株式分割 1→100
2010
06/25180180166167-7.46%91,000--2.67%--
06/24181183175181+0.5%78,300-+5.17%--
06/23176183173180+0.95%63,000-+4.65%--
06/22183184175178-1.6%146,100-+4.27%--
06/21186193179181-2.05%208,300-+6.59%--
06/18173203172185+7.81%454,500-+8.82%--
06/17178181170172-4.56%107,200-+0.94%--
06/16184188175180-2.34%180,000-+5.76%--
06/15199200183184-9.75%318,900-+7.66%--
06/14166204166204+24.39%517,200-+19.3%--
06/11169173162164-2.96%35,500--4.09%--
06/10165172162169+4.06%41,200--1.74%--
06/09175177162162-6.56%77,600--6.67%--
06/08178184172174-4.51%68,900--1.25%--
06/07181190172182-5.75%120,800-+2.82%--
06/04212214186193-0.97%472,800-+8.48%--
06/03159195159195+25.81%568,700-+8.94%--
06/02158163153155-2.45%35,300--13.41%--
06/01156173155159+1.86%83,600--11.72%--
05/31159159153156+0.45%20,800--14.29%--
05/28158164152155+3.26%63,900--15.6%--
05/27146160146150-2.91%38,500--19.14%--
05/26146155133155+5.88%78,400--17.61%--
05/25166166141146-11.81%63,800--23%--
05/24170170162166-2.41%23,200--14.04%--
05/21156174156170-2.86%89,000--12.82%--
05/20160179156175+5.04%65,700--11.17%--
05/19149170143167+7.28%97,000--15.86%--
05/18175176155155-12.01%196,800--22.35%--
05/17190205173177-1.94%141,300--13.48%--
05/14181186178180-2.7%53,600--12.62%--
05/13186195184185-2.43%56,400--11.48%--
05/12198198178190-3.51%107,200--10.14%--
05/11210220171197-4.75%449,800--8.18%--
05/10192208192206+7.73%108,400--4.93%--
05/07188198184192-4.01%108,800--12.16%--
05/06211220199200-6.16%264,100--9.32%--
04/30220224211213-0.79%279,400--4.23%--
04/28220230214214+2.05%439,900--4.33%--
04/27200219198210+5.47%261,700--7.49%--
04/26187203185199+2.15%265,700--13.43%--
04/23203204193195-2.31%132,700--16.35%--
04/22206214199200-1.72%141,600--15.82%--
04/21203206193203+0.79%176,000--15.77%--
04/20206217200201-1.37%347,400--17.8%--
04/19205211203204-0.54%160,700--18.97%--
04/16213235205205+0.24%385,900--19.8%--
04/15211213202205-2.52%147,600--20.62%--
04/14212220210210-1.13%148,700--18.57%--
04/13219219208213-3.45%119,500--16.99%--
04/12241245218220+1.9%355,900--13%--
04/09224224202216-2.31%282,700--13.25%--
04/08224227220221-5.63%161,100--9.76%--
04/07230242222234-0.93%123,100--2.78%--
04/06243245235237-3.47%93,900-+0.21%--
04/05252257242245-4.67%104,700-+5.6%--
04/02247260240257+4.05%134,700-+13.22%--
04/01260270245247-13.3%331,000-+11.76%--
03/31240285236285+21.29%632,400-+31.9%--
03/30236238227235-0.38%106,500-+11.86%--
03/29266266220236-7.89%211,100-+15.02%--
03/26264268247256-1.65%86,700-+28%--
03/25272283260260-10.86%98,600-+34.18%--
03/24299299279292+7.63%91,400-+55.32%--
03/23282299263271-4.77%161,500-+49.89%--
03/19295304276285-1.76%156,500-+62.8%--
03/18300315275290-3.33%298,900-+72.62%--
03/17281352271300-0.83%787,400-+86.34%--
03/16345393303303-18.79%565,600-+96.43%--
03/15373373373373+23.14%107,700-+155.14%--
03/12302303296303+19.85%228,400-+122.43%--
03/11227252193252+24.7%521,000-+97.19%--
03/10202202198202+24.63%195,400-+64.55%--
03/09134162134162+22.66%190,200-+36.47%--
03/08128134126132+6.35%9,500-+13.16%--
03/05123125122125+3.75%8,200-+6.41%--
03/04121122120120-0.83%2,600-+3.45%--
03/03120124120121-1.63%6,700-+4.31%--
03/02121123120123+0.24%3,300-+6.03%--
03/01120123120123+2.68%2,600-+5.78%--
02/26120122116120+0.67%4,800-+3.02%--
02/25125125116119-0.92%17,600-+2.33%--
02/24118120117120+2.83%24,800-+3.28%--
02/23115118115117+1.3%4,800-+0.43%--
02/22114118114115+1.5%3,700--0.86%--
02/19115118113113+2.07%8,000--2.33%--
02/18113118111111-4.31%15,600--4.31%--
02/17117117116116+0.87%2,100--0.85%--
02/16115115115115+0.09%100--1.71%--
02/15110115110115-0.52%1,800--1.79%--
02/12112116112116-0.43%400--1.28%--
02/10112116112116+4.04%3,700--0.85%--
02/09112112109112-0.89%5,600--4.7%--
02/08111114111113+1.53%600--4.66%--
02/05110115110111-4.4%4,600--6.1%--
02/04115116113116-0.26%2,100--2.61%--
02/03115116114116-0.26%700--2.35%--
02/02115117115117+1.3%1,200--2.1%--
02/01116118115115-2.54%3,500--3.36%--
01/291161181161180%600--0.84%--