株価チャート

2009/12/15～2010/05/31

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
20143/1, 株式分割 1→2
20126/1, 株式分割 1→100
2010
05/31183191183191+3.96%1,0009億8583万-13.01%31.010.61
05/28182183182183-0.95%400--16.7%--
05/27179185179185-4.76%1,400--16.67%--
05/26193194193194-2.88%4,800--13.28%--
05/25198200196200+4.3%3,000--11.11%--
05/24193195192192+0.92%1,400--15.15%--
05/21202202190190-7.32%7,200--16.67%--
05/20195205195205-0.36%1,600--10.48%--
05/19195206195206-3.29%6,200--10.15%--
05/18213213213213-4.38%1,400--7.1%--
05/17220225203223+0.45%3,200--2.84%--
05/14220222215222-3.7%6,600--3.28%--
05/132252352232300%1,600-+0.88%--
05/12230230230230-1.92%400-+1.32%--
05/112352352352350%200-+3.76%--
05/10222235221235+4.69%1,800-+4.69%--
05/07225227221224-6.67%4,800-+0.9%--
05/06240240228240-1.03%4,200-+8.6%--
04/30255256243243-6.55%2,800-+10.23%--
04/28260260241260-0.19%8,600-+19.04%--
04/27240260240260+9.24%22,000-+20.37%--
04/26223245222238+7.94%7,800-+11.74%--
04/23225225221221-2%2,000-+4.5%--
04/22225225225225+0.67%1,000-+7.14%--
04/20226226224224-1.76%2,800-+6.94%--
04/19225228222228-2.57%9,400-+9.38%--
04/16240240233234-0.64%3,200-+13.35%--
04/15226242221235+4.44%8,600-+15.76%--
04/14227227218225-0.88%3,600-+12.5%--
04/13246261214227-3.4%23,000-+14.65%--
04/12213235213235+10.59%8,600-+19.9%--
04/09213213213213+1.19%200-+10.1%--
04/08215215210210-1.41%1,800-+9.95%--
04/07210213210213+1.43%800-+13.3%--
04/06220220205210-4.33%2,000-+12.9%--
04/05200220200220+12.71%7,400-+19.29%--
04/02204204195195-4.88%800-+7.01%--
04/01193205193205+5%1,000-+13.12%--
03/31196196192195+3.45%1,600-+8.94%--
03/30189189189189-0.26%400-+6.5%--
03/29190193188189-5.5%3,200-+7.39%--
03/262002002002000%200-+14.94%--
03/25209209188200-2.44%4,800-+15.61%--
03/24206223202205+2.89%19,800-+19.88%--
03/23195199195199+1.14%3,400-+17.9%--
03/19192219192197+0.9%8,600-+17.96%--
03/18190197187195-0.89%4,200-+17.62%--
03/172012011971970%3,600-+20.12%--
03/16204204183197+1.81%8,800-+20.86%--
03/15168201168194+16.92%33,000-+19.44%--
03/12164166164166-3.22%600-+3.44%--
03/11167171167171+2.7%1,800-+6.88%--
03/10163167163167+1.83%800-+4.06%--
03/09167167164164-0.91%600-+2.19%--
03/08164165162165+2.48%2,800-+2.48%--
03/05161161161161-0.92%200-0%--
03/04158163158163+4.5%1,400-+0.31%--
03/02156156156156+0.16%200--4.01%--
03/01158158155155-5.62%400--4.17%--
02/26161165161165+1.86%600-+0.92%--
02/25166166162162-2.12%400--0.92%--
02/24158165158165+4.93%3,200-+1.85%--
02/23155157155157+2.78%1,000--3.53%--
02/22153153153153-1.29%400--6.13%--
02/17156156154155+1.47%1,800--4.91%--
02/16155155153153-1.45%1,200--6.29%--
02/12155155152155+1.97%8,800--4.91%--
02/09159159150152-4.7%6,600--7.32%--
02/08160160160160+0.16%400--2.74%--
02/05160160159159-1.09%2,000--2.9%--
02/04160161160161+0.47%16,000--1.83%--
02/03161161160160-1.38%1,000--2.29%--
02/02162163162163+1.25%800--0.91%--
02/01164164160161+0.31%1,800--2.73%--
01/29165165159160-0.93%4,600--3.03%--
01/28165169162162-1.52%25,800--2.12%--
01/27169169163164-5.2%800--0.61%--
01/26173173173173-2.54%200-+4.85%--
01/25175178175178-1.11%600-+8.23%--
01/19179180179180+0.14%800-+9.45%--
01/18170179170179+5.75%600-+9.97%--
01/15166170166170+5.44%600-+3.99%--
01/141611611611610%200--1.38%--
01/13161161161161-1.98%400--1.38%--
01/12162164162164+2.82%1,600--0.61%--
01/08163163159160-5.9%2,600--3.33%--
01/07167170161170+5.94%1,200-+2.73%--
01/06160160160160+0.95%600--3.03%--
01/05158159158159-0.78%600--4.52%--
2009
12/30160160160160+0.31%400--3.77%--
12/29159160158159-0.47%2,400--4.64%--
12/28160160160160+0.95%400--4.76%--
12/25159159159159-0.94%200--6.21%--
12/24161161158160+0.63%1,200--5.88%--
12/22161161159159-2.15%3,400--7.02%--
12/21160163160163+2.2%400--5.52%--
12/18175175159159-10.17%8,400--8.09%--
12/17176177175177+5.67%1,600-+2.31%--
12/16163168163168+3.08%800--3.74%--
12/15163163163163+1.25%400--7.14%--