株価チャート

2010/02/03～2010/06/30

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
06/30297299294296-1.33%180,700167億5064万-7.79%7.860.79
06/29306306298300-2.91%220,300--6.54%--
06/28314314295309-4.92%338,600--4.04%--
06/25326327324325-0.91%317,600-+0.93%--
06/243283293273280%103,300-+1.86%--
06/23329331328328-1.5%125,900-+1.86%--
06/22333335329333-0.6%153,600-+3.42%--
06/21338338334335-0.89%170,700-+4.36%--
06/18336338333338+0.6%138,000-+4.97%--
06/17333337333336+1.2%152,500-+4.35%--
06/16331332329332+1.53%89,500-+3.11%--
06/15324328324327+0.31%99,100-+1.55%--
06/14323327323326+0.93%73,800-+1.24%--
06/11323323320323+1.25%114,100-+0.31%--
06/10316320315319+0.95%80,100--0.93%--
06/093183183153160%65,700--2.17%--
06/083163183143160%92,000--2.17%--
06/07314317312316-1.25%119,600--2.47%--
06/04322323318320-0.31%161,300--1.54%--
06/03322323321321+0.63%96,800--1.23%--
06/023183193163190%106,100--2.15%--
06/013203203163190%142,800--2.15%--
05/31315320315319+1.27%111,300--2.45%--
05/28314315311315+2.94%151,500--3.67%--
05/27303308303306+0.66%155,000--6.71%--
05/26308309300304-1.3%196,100--7.6%--
05/25318320306308-3.45%259,800--6.67%--
05/24319321316319+0.63%123,500--3.92%--
05/21320321312317-2.76%186,700--4.52%--
05/20325329324326-0.91%91,500--2.1%--
05/19323332323329-0.6%203,200--1.2%--
05/18337341326331-2.36%169,400--0.6%--
05/17350351337339-2.31%224,000-+1.8%--
05/14340347336347+2.66%240,600-+4.2%--
05/13336339335338+2.74%155,500-+1.81%--
05/12328330327329+0.92%52,200--0.6%--
05/11331334325326-0.91%108,000--1.21%--
05/10318331318329+2.49%91,400--0.3%--
05/07320326316321-3.6%171,100--2.73%--
05/06332335331333-0.6%109,100-+1.22%--
04/30335339335335+0.3%96,400-+2.13%--
04/28334335330334-0.3%134,200-+2.14%--
04/27340340335335-0.89%141,800-+2.76%--
04/26335340335338+1.5%120,900-+4%--
04/23334334330333+0.91%116,800-+3.1%--
04/22330332327330-0.3%104,300-+2.48%--
04/21332332328331+1.22%73,300-+3.12%--
04/20327334327327-0.3%100,300-+2.19%--
04/19322334322328-0.91%164,600-+2.82%--
04/16340340330331-2.65%233,200-+4.09%--
04/15343343338340-0.58%123,300-+7.59%--
04/14340343338342+0.88%135,300-+8.92%--
04/13340340337339+0.59%77,800-+8.65%--
04/12333341333337+2.12%134,800-+8.36%--
04/09326332326330+1.23%78,500-+6.8%--
04/083273283253260%87,100-+6.19%--
04/07327329325326-0.91%119,700-+6.54%--
04/06324329322329+1.86%166,400-+7.87%--
04/05321323320323+1.25%111,200-+6.6%--
04/02321321317319+0.31%121,900-+5.98%--
04/01316320316318+0.63%91,200-+6.35%--
03/31318319316316-0.94%123,200-+6.04%--
03/30310319310319+3.24%142,100-+7.77%--
03/29309310308309+0.32%99,500-+4.75%--
03/26306308304308+0.33%110,800-+5.12%--
03/253083083053070%77,200-+5.14%--
03/24305307304307+1.66%79,000-+5.86%--
03/23304304302302-0.66%77,100-+4.5%--
03/19304305302304+0.66%67,700-+5.56%--
03/18305305302302-0.98%50,400-+5.23%--
03/17303305303305+0.66%54,600-+6.64%--
03/163043053023030%62,100-+6.69%--
03/15305306302303+0.66%59,100-+7.07%--
03/12299302296301+1.35%191,000-+6.74%--
03/11293297291297+2.41%83,900-+5.69%--
03/102892942892900%104,300-+3.57%--
03/09292292289290-1.02%54,500-+3.94%--
03/08293294290293+0.34%83,700-+5.4%--
03/05291293289292+0.69%74,000-+5.04%--
03/04292294290290-0.34%59,800-+4.69%--
03/03292294290291-1.36%69,200-+5.43%--
03/02284295284295+3.87%206,900-+7.27%--
03/01281285281284+1.07%80,100-+3.27%--
02/26277281276281+0.36%51,700-+2.18%--
02/25280281277280+0.36%94,900-+1.82%--
02/24279279276279+0.36%82,600-+1.45%--
02/23278278274278+0.72%48,800-+0.72%--
02/22272276272276+2.22%100,300-0%--
02/19275276270270-1.46%120,300--2.53%--
02/18273276273274-0.36%85,000--1.44%--
02/17278279275275-1.08%100,100--1.43%--
02/16277278275278+0.72%69,400--0.36%--
02/15280280275276-0.36%125,100--1.43%--
02/12269277268277+4.92%184,200--1.07%--
02/10266274262264-1.49%368,100--5.71%--
02/09271271265268-1.11%143,600--4.63%--
02/08272274271271-0.37%52,900--3.9%--
02/05275275271272-1.09%87,000--3.89%--
02/04277278274275-0.36%45,900--3.17%--
02/03276278275276+1.1%79,300--3.16%--