株価チャート

2010/01/26~2010/06/30

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
2010
06/30215228215228+3.64%1,50012億7117万-6.56%16.60.64
06/29215222215220-6.38%33,200--10.2%--
06/28230235225235-2.08%16,800--4.08%--
06/25245245237240-3.23%38,600--2.44%--
06/24245248244248+1.22%4,300-+0.81%--
06/23248250243245-0.41%13,400--0.41%--
06/22245249245246+0.41%2,900-0%--
06/212482482422450%17,500--0.41%--
06/18245247245245+1.24%5,300--0.41%--
06/17244244239242-0.82%18,700--2.02%--
06/16245248244244-0.41%5,600--1.21%--
06/15246247245245-0.81%10,200--1.21%--
06/142462482462470%2,300--0.4%--
06/11245250245247+0.41%4,900--0.4%--
06/10247248245246-0.81%8,500--0.81%--
06/09251252247248-1.2%1,700--0.4%--
06/08250253250251+0.4%2,300-+0.8%--
06/07255255244250-1.57%5,300-+0.4%--
06/04249254249254+1.6%5,100-+2.01%--
06/032502502502500%700-+0.4%--
06/02244250244250+2.04%5,200-+0.4%--
06/01250250244245-1.21%2,700--1.61%--
05/31251251238248+1.64%10,700--0.8%--
05/28242244242244+0.83%5,500--2.4%--
05/27239242237242+0.83%12,100--3.2%--
05/26239241238240+0.42%6,000--4%--
05/25240245239239-1.65%7,700--4.78%--
05/24244244239243-0.41%45,100--3.19%--
05/21245245241244-2.01%14,500--2.79%--
05/202472492452490%1,800--1.19%--
05/192462492402490%11,100--1.19%--
05/18250250247249-0.8%4,500--1.58%--
05/17251251249251-1.18%8,900--0.79%--
05/142522542482540%5,800-0%--
05/13250254250254+2.01%800-0%--
05/12251252245249-0.4%3,100--1.97%--
05/11254254248250-1.96%10,700--1.96%--
05/10253265252255-0.39%6,100-0%--
05/07256256245256+0.39%9,500-+0.79%--
05/06260261255255-1.54%5,200-+0.39%--
04/30252259252259+2.37%6,700-+2.37%--
04/28250253250253+0.4%4,900-0%--
04/27250253250252+0.8%4,500--0.4%--
04/262512542502500%8,800--0.79%--
04/23252252250250-1.19%5,100--0.79%--
04/22253253253253+1.2%900-+0.4%--
04/212502502492500%9,400--0.4%--
04/202502522502500%3,200--0.4%--
04/19252252250250-1.96%3,900--0.4%--
04/16250255250255+2%1,500-+1.59%--
04/152502552502500%7,400-0%--
04/142502502502500%4,200-0%--
04/13256256250250-3.1%7,300-0%--
04/122592592532580%3,400-+3.2%--
04/09258258258258-1.53%400-+3.2%--
04/08264264262262+0.38%200-+5.22%--
04/072612612602610%500-+4.82%--
04/06263263260261-0.76%600-+4.82%--
04/05261263257263+0.77%5,100-+6.05%--
04/02247261247261+3.57%2,500-+5.24%--
04/01249252244252+1.2%1,100-+2.02%--
03/31244250242249+1.63%5,600-+0.81%--
03/30242245240245+0.82%2,900--0.81%--
03/29246246243243-1.22%2,000--2.02%--
03/26249249228246-1.2%10,800--0.81%--
03/25244249244249+0.81%400-+0.4%--
03/24245247245247+2.49%1,400--0.4%--
03/23245245241241+0.42%800--2.82%--
03/19248248240240-1.64%500--3.23%--
03/18244244244244-1.61%100--2.01%--
03/17247248247248+1.64%1,600--0.8%--
03/15246246244244-0.81%900--2.4%--
03/12246246246246-0.81%1,400--1.99%--
03/11244248244248+1.22%600--1.2%--
03/10248248245245-0.81%1,500--2.78%--
03/09245247245247+0.41%1,100--1.98%--
03/082452492422460%2,300--2.77%--
03/05246246246246-1.99%100--2.77%--
03/04236251236251-0.4%1,400--0.79%--
03/03247252247252+0.8%1,700--0.79%--
03/02250250250250-0.79%200--1.57%--
03/012472522472520%200--0.79%--
02/26252252250252+0.8%3,000--0.79%--
02/25250250250250+2.88%700--1.57%--
02/24238253238243-4.33%2,500--4.33%--
02/23250255250254+0.4%600--0.39%--
02/22247253245253-1.56%500--0.78%--
02/17243257243257+5.76%800-+0.78%--
02/162462462432430%200--4.71%--
02/15240243240243-3.19%2,200--5.08%--
02/12248257248251-1.95%1,300--2.33%--
02/10250256250256+2.4%800--0.78%--
02/09250258250250-3.47%800--3.1%--
02/08258259258259+0.39%200-+0.39%--
02/05257258257258-0.39%200-0%--
02/042592592592590%100-+0.39%--
02/01253259252259-0.38%1,400-+0.39%--
01/282602602602600%100-+0.39%--
01/27259260259260+0.78%400-+0.39%--
01/26257258257258+0.39%3,200--0.39%--