株価チャート

2009/12/21～2010/06/30

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
20174/1, 株式分割 1→2
20144/1, 株式分割 1→2
2010
06/30139139131132-5.05%12,0008億7792万-24.28%44.140.72
06/29151151139139-9.76%20,400--21.16%--
06/28157161154154-15.64%13,600--13.14%--
06/25182182181182+0.28%12,800-+2.39%--
06/24181182180182+0.28%7,200-+2.11%--
06/23182182181181+0.14%4,000-+1.83%--
06/22181181180181+0.56%5,200-+1.69%--
06/21181181180180-0.55%2,000-+1.12%--
06/18180181178181+0.42%4,400-+1.69%--
06/17181181180180-0.55%800-+1.26%--
06/16181181181181+2.11%1,600-+1.83%--
06/15181181178178+0.14%4,000-+0.28%--
06/141811811771770%2,800-+0.14%--
06/11175177175177+1.87%2,000-+0.14%--
06/10175175174174-0.85%2,800--1.69%--
06/091761761761760%1,200--0.85%--
06/08176176176176+1.01%400--0.85%--
06/07178178174174-4.53%5,600--1.84%--
06/03182182182182+1.96%800-+2.82%--
06/02183183179179-3.12%3,200-+1.42%--
05/31178184178184+3.08%8,000-+4.69%--
05/28179179179179+0.85%4,800-+1.56%--
05/27177177173177+2.75%1,600-+0.71%--
05/24171173171173-2.68%1,200--1.43%--
05/21178178177177+2.9%4,400-+1.29%--
05/20173173172172-1.57%2,400--1.57%--
05/19176176175175-1.41%1,200-0%--
05/18178178178178-0.28%1,600-+2.01%--
05/171741781741780%5,200-+2.3%--
05/141781781781780%400-+2.89%--
05/13176178176178-2.33%2,400-+2.89%--
05/12181182177182+2.68%2,000-+5.96%--
05/11180180178178-0.56%10,800-+3.8%--
05/101781791781790%1,200-+5%--
05/07178179178179+0.56%5,200-+5.62%--
05/06173178173178+1.43%3,600-+5.65%--
04/30175175175175+0.72%800-+4.79%--
04/281751751741740%1,600-+4.67%--
04/27175175174174-0.57%3,600-+5.3%--
04/26174175173175+1.75%1,600-+7.21%--
04/23168172168172-0.15%1,600-+6.02%--
04/22175175172172-1.29%2,000-+6.83%--
04/21174174174174+0.29%1,200-+8.91%--
04/20174174174174+0.14%1,600-+9.28%--
04/19174174172174-0.43%4,400-+9.81%--
04/16174174174174-0.14%2,400-+11.7%--
04/15174175174175+1.9%6,000-+12.58%--
04/14171171171171+0.44%2,000-+11.2%--
04/13170171170171+0.44%1,600-+12.17%--
04/12170170170170+2.88%4,400-+12.42%--
04/091651651651650%1,600-+10%--
04/08165166165165+0.15%2,400-+11.49%--
04/07165165165165-0.15%1,200-+12.07%--
04/06163165162165+1.38%5,600-+13.01%--
04/05163165163163+0.15%2,400-+12.24%--
04/02161163161163+2.36%2,000-+12.85%--
04/01159159159159+0.79%1,600-+11.01%--
03/31156158156158+1.61%2,800-+10.14%--
03/30156158155155+0.16%6,000-+9.15%--
03/29145155145155+7.09%5,600-+9.75%--
03/261451451451450%13,200-+2.48%--
03/24144145144145+0.87%2,800-+2.48%--
03/231431431431430%400-+1.6%--
03/19145145143143-0.87%1,200-+1.6%--
03/171451451451450%800-+2.48%--
03/16145145145145+0.17%400-+2.48%--
03/12144144144144-0.17%400-+2.3%--
03/111451451451450%5,200-+2.48%--
03/10145145145145+3.96%400-+2.48%--
03/09138143138139-4.14%6,400--1.42%--
03/05145145145145+4.69%800-+2.84%--
03/02142142139139+0.73%6,800--1.77%--
02/261381381381380%2,000--2.48%--
02/24138138138138+2.42%1,200--2.48%--
02/23134134134134+0.19%800--4.79%--
02/22140140134134-0.74%2,400--4.96%--
02/19135135135135-1.82%400--4.93%--
02/18135138135138+3.58%2,000--3.17%--
02/10132133132133-3.8%4,800--6.51%--
02/04140140138138-6.44%800--2.82%--
02/03147148147148+0.34%800-+3.15%--
02/02143147143147+3.89%2,400-+3.52%--
01/28142142142142+2.91%2,000--0.35%--
01/261381381381380%2,000--3.17%--
01/25143143138138-5.66%2,400--2.48%--
01/22145146145146+0.52%800-+3.37%--
01/211461461451450%800-+2.84%--
01/20145145145145-0.51%800-+3.57%--
01/19146146146146-1.02%800-+4.11%--
01/15147147147147+1.55%400-+5.94%--
01/131451451451450%3,200-+4.32%--
01/12145145145145+3.39%400-+5.07%--
01/071411411401400%1,200-+1.63%--
01/06146146140140-2.6%800-+1.63%--
2009
12/30144146144144+2.86%2,400-+4.35%--
12/281401401401400%2,400-+1.45%--
12/25139140139140+1.82%2,800-+1.45%--
12/241391391381380%1,200--0.36%--
12/22141141138138-5.82%800--1.08%--
12/21146146146146-0.17%2,400-+5.04%--