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
2010
05/31444451444450+1.58%2,80033億750万-8.54%11.180.65
05/28462468443443-4.11%7,600--10.51%--
05/27467468458462-4.15%4,300--7.04%--
05/26472483471482+1.47%5,200--3.41%--
05/25475477473475-0.42%3,700--5.19%--
05/244764774754770%2,000--5.17%--
05/21480482475477-2.05%5,200--5.36%--
05/20499499487487+0.41%5,300--3.75%--
05/19483493483485-1.82%5,100--4.34%--
05/18485494485494+1.02%700--2.76%--
05/17492494488489-0.81%4,100--3.93%--
05/14498498490493-1%2,700--3.33%--
05/13498498491498-0.2%1,800--2.35%--
05/12491499491499+1.63%2,500--2.35%--
05/11499500491491+1.66%5,400--3.91%--
05/10479486479483-2.42%13,700--5.48%--
05/07500500491495-2.17%6,300--3.32%--
05/06513513502506-2.32%3,600--1.17%--
04/30516519515518+0.78%3,300-+1.17%--
04/28515523514514-1.15%3,300-+0.59%--
04/27520525519520+0.19%4,400-+1.76%--
04/26513520513519+1.17%5,300-+1.76%--
04/235115155115130%2,800-+0.79%--
04/22517517508513-0.77%3,100-+0.98%--
04/21519520515517-0.19%3,400-+2.17%--
04/20507518507518+2.17%1,500-+2.78%--
04/19502507502507-1.93%2,900-+1.2%--
04/165145195135170%3,700-+3.61%--
04/15522522511517+0.19%5,000-+4.23%--
04/14519520516516-0.58%5,300-+4.45%--
04/13516519515519+0.58%1,900-+5.7%--
04/12520520515516-0.39%2,900-+5.74%--
04/09514518511518+1.77%2,300-+6.58%--
04/08514516509509-0.97%6,100-+5.38%--
04/07520520513514-0.19%4,200-+7.08%--
04/06519520509515+1.18%5,900-+7.97%--
04/05500510484509+1.8%7,300-+7.38%--
04/025105104915000%6,900-+5.93%--
04/01499500487500+0.81%3,900-+6.61%--
03/31507509493496-1.2%5,100-+6.44%--
03/30504504493502+0.4%7,300-+8.42%--
03/29495500473500-1.38%14,400-+8.7%--
03/26513515503507-0.2%9,100-+10.94%--
03/255025135005080%8,400-+11.89%--
03/24494508494508+2.83%11,500-+12.89%--
03/23493496493494+0.2%2,100-+10.51%--
03/19483493480493+3.14%3,800-+10.79%--
03/18474480474478+1.27%4,900-+7.9%--
03/17460478457472+3.74%5,100-+6.79%--
03/164554594514550%1,100-+3.17%--
03/154554594534550%5,100-+3.41%--
03/12461461455455+0.22%5,200-+3.41%--
03/11456459450454+0.89%1,700-+3.18%--
03/10457459449450-1.1%2,700-+2.27%--
03/09456456453455+1.56%600-+3.41%--
03/084524594484480%4,600-+1.82%--
03/05439450439448+2.05%2,600-+1.82%--
03/04441443439439-0.45%1,500--0.68%--
03/03449449441441-0.9%2,400--0.68%--
03/02445449440445-0.67%1,800--0.45%--
03/01458458446448+0.9%2,100--0.22%--
02/26440445438444+3.26%8,200--1.55%--
02/25419430419430+2.63%4,300--5.29%--
02/24422422418419-2.33%5,000--8.32%--
02/23427429427429+0.47%1,700--6.74%--
02/22423429423427+1.67%2,400--7.78%--
02/19423425420420-0.71%1,300--10.06%--
02/18433433422423-1.86%3,300--10.19%--
02/174314394304310%3,400--9.07%--
02/16437439431431-1.37%1,600--9.83%--
02/15439439437437-0.91%700--8.96%--
02/12440445440441-0.45%3,700--8.51%--
02/10440445432443-0.45%1,900--8.47%--
02/094454514324450%4,400--8.44%--
02/08445449445445-1.55%1,900--8.62%--
02/05456456450452-1.31%1,700--7.38%--
02/04453458446458+1.55%3,300--6.53%--
02/03457457450451+0.67%1,700--8.15%--
02/02449463447448+0.22%4,900--8.94%--
02/01460469445447-3.46%6,100--9.33%--
01/29483483463463-3.94%10,800--6.28%--
01/28506506482482-5.12%10,100--2.43%--
01/27495508492508+0.59%3,200-+3.04%--
01/26496515496505+1.81%5,500-+3.06%--
01/25505505496496-1.98%3,400-+1.64%--
01/22520520500506-2.32%3,300-+4.12%--
01/21495519495518+2.57%3,500-+7.02%--
01/20495505495505+2.43%2,200-+4.99%--
01/19519519490493-2.57%9,600-+2.92%--
01/18523523505506-1.94%1,700-+6.08%--
01/15525525515516-0.77%6,200-+8.63%--
01/14519520500520+1.96%5,400-+10.17%--
01/13508516500510-1.54%8,600-+8.74%--
01/12490518490518+5.71%9,000-+11.16%--
01/08490492490490-0.2%2,100-+6.06%--
01/074914914834910%2,600-+6.97%--
01/06491492478491+1.66%2,900-+7.68%--
01/05483483474483+1.05%3,100-+6.62%--
01/04473494460478+1.06%4,900-+5.99%--
2009
12/30492492473473-3.07%1,800-+5.35%--