株価チャート

2009/12/30～2010/05/31

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
20184/1, 株式分割 1→2
201712/1, 株式分割 1→2
20136/1, 株式分割 1→100
2010
05/31143147134139+6.73%22,40010億8336万-21.61%24.140.88
05/28139139130130-6.47%26,800--26.97%--
05/27134143129139-11.61%75,200--22.35%--
05/26166169152157-6.68%46,400--12.64%--
05/25168170168169-0.15%23,600--6.91%--
05/24168169167169+0.45%15,200--6.25%--
05/21164168163168-1.32%17,600--6.67%--
05/20165170165170-0.73%9,600--5.94%--
05/19175175162172-4.46%22,000--5.25%--
05/18188188174180-4.27%24,400--0.83%--
05/17190190188188-1.32%13,200-+3.59%--
05/14189190188190+0.8%12,800-+4.97%--
05/13188190188189+0.53%9,600-+4.14%--
05/12186189185188+0.81%8,400-+3.59%--
05/11193193181186+0.54%30,800-+3.91%--
05/10185193185185+1.37%29,600-+4.52%--
05/07187187175183-7.71%70,800-+4.29%--
05/06202203196198-4.24%58,400-+14.31%--
04/30216218205207+0.73%66,000-+21.47%--
04/28213233188205-3.53%418,800-+23.49%--
04/27185213181213+17.4%116,800-+30.37%--
04/26174182174181+4.78%53,600-+13.84%--
04/23172173170173+1.17%16,800-+10.74%--
04/22168171168171+0.74%12,400-+11.6%--
04/21168170168170+1.04%13,600-+13%--
04/20168173168168+0.3%46,400-+13.34%--
04/19163170161167+0.6%46,800-+15.34%--
04/16166171166166+0.3%26,800-+16.26%--
04/15161169161166+2.31%29,600-+18.39%--
04/14174174161162-4.42%64,800-+18.25%--
04/13161170161170-7.12%113,200-+25.56%--
04/12179185177183+4.29%48,000-+38.26%--
04/09183185172175-0.28%105,200-+36.72%--
04/08173176165176-1.54%68,000-+40.4%--
04/07181181169178-1.66%83,200-+46.11%--
04/06233234175181-8.34%285,200-+52.31%--
04/05198198198198+14.47%62,400-+71.96%--
04/02148173148173+16.92%92,000-+55.63%--
04/01136160136148+9.44%66,800-+36.81%--
03/31132135132135+3.05%17,200-+27.36%--
03/30128135128131-2.96%57,200-+24.76%--
03/29119135118135+14.89%110,800-+31.07%--
03/26119119117118+0.64%10,800-+15.2%--
03/25121123114117-2.71%23,600-+15.59%--
03/24124124119120+4.12%39,600-+20%--
03/23110121110115+8.73%77,600-+16.41%--
03/19103106103106+3.67%17,600-+7.07%--
03/18101103101102+1.87%14,800-+4.34%--
03/1710410498100-5.08%41,200-+2.42%--
03/16110110105106-0.47%34,000-+7.91%--
03/159910699106+8.14%20,000-+8.42%--
03/1298999898+0.26%10,400-+1.29%--
03/1199999898-0.76%11,200-+1.03%--
03/1098999899+1.28%20,400-+1.8%--
03/0998989798+0.26%12,000-+0.52%--
03/0898989797+0.52%12,800-+0.26%--
03/05979797970%8,000--0.26%--
03/0497979797-0.26%5,200--0.26%--
03/0398989797-0.77%6,400-0%--
03/0297989798+0.64%11,200-+0.77%--
03/0197979797+0.13%4,400-+0.13%--
02/26979797970%4,400-0%--
02/25979797970%5,600-0%--
02/24979797970%3,200-0%--
02/2397979797-0.13%3,600-0%--
02/22979797970%2,800-+0.13%--
02/1997979697+0.13%6,400--0.89%--
02/1897979797+0.26%3,600--1.02%--
02/1798989797-0.13%2,000--1.28%--
02/16979897970%3,200--1.15%--
02/1597979797+0.26%1,200--1.15%--
02/1298989797-1.15%8,400--1.4%--
02/1098989898+0.13%11,200--0.26%--
02/0998989898-0.38%4,400--1.39%--
02/0898989798+0.9%5,600--1.01%--
02/05979897970%4,400--1.89%--
02/0498989797-0.38%1,600--0.89%--
02/03989898980%2,000--1.52%--
02/0297989798+0.26%4,800--0.51%--
02/0198989797-0.26%1,200--0.77%--
01/2999999798+0.26%5,600--1.52%--
01/2898989797-0.89%2,800--1.77%--
01/2798989898+0.64%5,200--0.88%--
01/26989898980%5,200--1.52%--
01/2598989898-0.51%11,200--1.52%--
01/22989898980%4,400--1.01%--
01/21989898980%8,000--1.01%--
01/20991009898+0.13%2,800--1.01%--
01/1999999898-1.26%2,400--1.14%--
01/18999999990%6,000-+0.13%--
01/1599999999-0.88%800-+0.13%--
01/14100100100100+1.14%2,000-+1.01%--
01/131001019999-2.47%4,800--0.13%--
01/1210110199101+0.12%13,600-+3.44%--
01/089910199101+0.25%8,800-+3.32%--
01/07101101991010%3,600-+3.06%--
01/06101101101101+0.75%6,000-+4.12%--
01/05102102100100-1.23%3,200-+3.35%--
01/0410010298102+5.45%8,800-+5.73%--
2009
12/3096969596+4.05%2,800-+0.26%--