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
201512/15, 株式分割 1→3
2010
05/31558580554580+3.14%203,100387億3294万-2.58%10.511.34
05/28545565542562+3.95%269,700--5.7%--
05/27533546533541-2.47%610,200--9.44%--
05/26545559545554-0.66%882,600--7.46%--
05/25580580557558-3.96%406,500--7%--
05/245845865795810%163,500--3.33%--
05/21580585572581-1.25%204,900--3.49%--
05/20596600588588-1.67%195,000--2.75%--
05/19593601587598+0.73%381,900--1.27%--
05/18597598593594-0.45%210,000--2.14%--
05/17600600593597-0.61%187,200--1.7%--
05/14601602599600-0.11%83,700--1.1%--
05/13600602598601+0.56%113,100--0.99%--
05/12604606596598-0.83%206,100--1.54%--
05/11604613602603+0.56%233,700--0.71%--
05/10600607597599+0.22%278,700--1.1%--
05/07601603595598-2.66%291,900--1.16%--
05/06622622611614-1.44%190,500-+1.88%--
04/30615625614623+2.24%294,900-+4.06%--
04/28617618607610-1.98%207,900-+2.46%--
04/27627627617622-0.85%303,600-+5.07%--
04/26627628626627+0.53%320,400-+6.69%--
04/23621628617624+0.97%242,400-+6.85%--
04/22609620603618+2.26%343,800-+6.55%--
04/21594606594604+2.03%203,100-+4.74%--
04/20597598590592-0.28%174,000-+3.37%--
04/19592595588594+0.51%156,900-+4.03%--
04/16591592589591+0.34%149,700-+4.05%--
04/15585590585589+0.68%195,900-+4.25%--
04/14590600583585-3.04%391,500-+4.09%--
04/13601613599603-5.73%651,000-+7.74%--
04/12633640632640+2.62%153,900-+14.9%--
04/09613626613624+1.85%211,500-+12.98%--
04/08604613602612+0.66%204,000-+11.74%--
04/07602609601608+0.88%215,100-+11.83%--
04/06600603595603+0.78%205,800-+11.67%--
04/05600600595598+1.18%82,500-+11.42%--
04/02598600585591-1.11%223,200-+10.94%--
04/01590603590598+2.4%252,000-+12.83%--
03/31567588566584+4.16%255,300-+11.03%--
03/30560564552561+2.75%276,000-+7.2%--
03/29528563527546+4.13%192,000-+4.73%--
03/26527529520524-0.32%179,100-+0.77%--
03/25531533524526-0.57%182,700-+1.28%--
03/24529530526529+0.63%104,700-+2.06%--
03/23528529525525-0.38%77,700-+1.61%--
03/19528529524527-0.13%117,000-+2.2%--
03/18528531525528-0.31%158,100-+2.52%--
03/17530532525530+0.63%63,000-+2.85%--
03/16527528524526+0.38%33,300-+2.4%--
03/15526528523524+0.38%47,100-+2.01%--
03/12528528519522-1.07%120,900-+1.82%--
03/11523528520528+1.86%104,100-+2.92%--
03/10521522518518-0.13%75,000-+1.04%--
03/09525525515519-1.14%86,400-+1.17%--
03/08531531520525+0.13%66,600-+2.34%--
03/05523526518524+0.96%62,700-+2.21%--
03/04516522516519+0.78%99,600-+1.04%--
03/03530530513515-0.9%87,000-+0.06%--
03/02510521509520+1.63%95,700-+0.78%--
03/01509514507512+1.32%197,700--1.41%--
02/26512513503505-0.85%180,900--3.26%--
02/25515518505509+0.39%114,900--2.98%--
02/24503511503507+0.13%143,100--3.91%--
02/23513513504507-0.65%93,300--4.4%--
02/22508515505510+0.53%122,100--4.32%--
02/19514517504507-1.17%155,700--5.17%--
02/18510518510513+1.18%90,000--4.58%--
02/17506508504507+1.2%71,100--6.22%--
02/16500507500501+0.27%82,200--7.84%--
02/15509509500500-1.32%99,600--8.59%--
02/12517517503507-1.36%113,100--8.05%--
02/10516516510514+1.12%58,500--7.45%--
02/09520520504508-1.61%92,400--8.96%--
02/08524524513516-0.71%95,700--8.13%--
02/05512523512520+0.78%95,100--7.96%--
02/04526526513516-0.96%154,800--9.15%--
02/03527536521521-1.39%127,500--8.76%--
02/02517531516528+1.86%103,800--8.12%--
02/01524525515519-1.02%156,600--10.27%--
01/29533533524524-2.24%126,600--9.66%--
01/28546549534536-1.53%200,400--8.06%--
01/27556558544544-2.1%156,900--7.11%--
01/26584585555556-5.01%325,200--5.44%--
01/25581587579585+0.8%147,900--0.79%--
01/225805815745810%63,000--1.75%--
01/21577583577581+0.29%42,300--1.75%--
01/20582583576579-0.06%58,500--2.36%--
01/19573580573579+0.58%49,500--2.47%--
01/18565579565576+2.19%85,200--3.19%--
01/15567568562564-1.28%181,500--5.43%--
01/14577577564571-1.5%167,100--4.52%--
01/13587590580580-1.92%164,400--3.39%--
01/12595595585591-0.11%118,500--1.83%--
01/08592597587592-0.06%99,300--2.2%--
01/07596601587592-0.62%109,200--2.47%--
01/06598599594596-0.28%47,700--2.35%--
01/05598601595597-0.11%76,800--2.4%--
01/04593600593598+0.96%11,100--2.45%--
2009
12/30600601591592-1.22%55,200--3.69%--