株価チャート

2009/09/29～2010/06/30

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
20154/1, 株式分割 1→2
2010
06/30275275255255-7.27%6,00047億4045万-11.15%3.770.81
06/29276276275275-3.34%8,000--4.51%--
06/28285285285285-1.9%2,000--1.22%--
06/25290290290290-4.92%2,000-+0.69%--
06/24308308305305-2.56%6,000-+5.9%--
06/21301313301313+4.33%10,000-+9.06%--
06/17300300300300-0.33%6,000-+5.63%--
06/16310310301301-5.94%4,000-+6.74%--
06/153203203203200%6,000-+14.29%--
06/14294323294320+10.34%14,000-+15.11%--
06/11288290288290+1.75%8,000-+5.45%--
06/09285285285285+0.18%2,000-+4.4%--
06/08285285285285+3.64%2,000-+4.6%--
06/07275275275275+0.92%2,000-+1.67%--
06/04271272271272+3.82%4,000-+1.12%--
06/02260262260262+2.75%6,000--2.24%--
05/28260260255255+2%8,000--4.85%--
05/27275275250250-14.53%24,000--6.37%--
05/26288293288293+1.56%4,000-+9.55%--
05/25288288288288-4%2,000-+8.27%--
05/24300300300300+3.45%6,000-+13.64%--
05/20290297290290+1.4%12,000-+10.69%--
05/19293293286286-3.05%8,000-+10%--
05/18295295295295+1.72%4,000-+13.9%--
05/17290290290290+3.57%4,000-+12.84%--
05/14280280280280+1.82%2,000-+10.24%--
05/13280280275275-5.17%6,000-+8.7%--
05/12283290275290+5.45%16,000-+15.54%--
05/112752752752750%2,000-+10.44%--
05/10275284275275+10.44%22,000-+11.34%--
05/07253253249249-2.16%4,000-+1.63%--
05/062552552552550%2,000-+4.3%--
04/30254255254255+1.39%6,000-+4.73%--
04/28251251251251+0.6%4,000-+3.72%--
04/27250250250250-0.6%2,000-+3.53%--
04/26249251249251+0.8%12,000-+4.15%--
04/232492492492490%2,000-+3.75%--
04/20248249248249+0.2%14,000-+3.75%--
04/19249249249249-0.2%10,000-+3.54%--
04/16249249249249+0.61%2,000-+4.18%--
04/13248248248248+1.02%2,000-+3.56%--
04/12247247245245-1.01%6,000-+2.51%--
04/09248248248248-0.6%2,000-+3.99%--
04/07249249249249-0.2%4,000-+4.62%--
04/062502502502500%2,000-+5.27%--
04/05243250243250+0.2%4,000-+5.27%--
04/02249249249249+1.63%2,000-+5.06%--
04/012452452452450%2,000-+3.81%--
03/31243245243245+4.26%6,000-+3.81%--
03/30235235235235-1.67%2,000--0.42%--
03/29239239239239+3.46%2,000-+0.84%--
03/26231231231231+1.09%2,000--2.53%--
03/24229229229229+1.56%2,000--3.99%--
03/23228229225225-1.96%22,000--5.46%--
03/19230230230230-0.22%6,000--3.97%--
03/18234234230230-1.5%12,000--4.17%--
03/17234234234234+1.52%4,000--2.71%--
03/15230230230230+1.1%2,000--4.56%--
03/10233234227228-5.21%22,000--5.6%--
03/09236240236240+1.05%4,000--0.41%--
03/052382382382380%2,000--1.45%--
03/02238238238238-1.04%2,000--1.45%--
03/01240240240240+1.69%2,000--0.41%--
02/26244244236236-3.08%4,000--2.48%--
02/252442442442440%2,000-+0.62%--
02/22240244240244+2.96%16,000-+0.62%--
02/18235237235237+0.64%4,000--2.27%--
02/172352352352350%2,000--2.89%--
02/15235235235235-1.26%4,000--2.89%--
02/09240240238238-2.46%6,000--2.06%--
02/08244244243244+1.67%6,000-0%--
02/02240240240240-1.64%4,000--2.04%--
02/01240244240244+1.67%6,000--0.41%--
01/29240240240240-4.19%2,000--2.04%--
01/222512512512510%2,000-+2.24%--
01/202512512512510%10,000-+2.24%--
01/19251251251251+2.45%4,000-+2.24%--
01/132452452452450%2,000--0.2%--
2009
12/30245245245245-1.21%2,000--0.2%--
12/21243248243248+3.13%10,000-+1.02%--
12/172402402402400%2,000--2.04%--
12/16233240233240+3.23%6,000--2.44%--
12/10233233233233-1.06%2,000--5.87%--
12/07235235235235-0.63%4,000--5.24%--
11/30246246237237-4.64%4,000--4.64%--
11/20233248233248+3.12%10,000--0.4%--
11/19241241241241-0.41%2,000--3.41%--
11/18242242242242+0.21%4,000--3.01%--
11/17241241241241-0.62%8,000--3.21%--
11/16243243243243+1.04%4,000--2.22%--
11/10240240240240-1.03%2,000--2.83%--
11/06243243243243+0.41%2,000--1.42%--
11/04242242242242-6.76%2,000--1.83%--
10/30259259259259+0.19%2,000-+5.71%--
10/26262262259259-1.15%6,000-+5.94%--
10/20260262260262+2.55%18,000-+8.06%--
10/19257257255255+4.51%10,000-+6.25%--
10/07244244244244+1.04%2,000-+2.09%--
10/02242242242242-1.43%2,000-+1.47%--
09/29245245245245-1.8%2,000-+3.38%--