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
20145/15, 株式分割 1→2
2010
05/311,5051,5351,5001,533+1.66%83,000--5.69%--
05/281,5151,5231,4901,508+0.57%146,600--7.63%--
05/271,4981,5101,4681,499+0.1%249,000--8.6%--
05/261,5001,5251,4931,498-0.13%220,000--9.19%--
05/251,5431,5431,4861,500-2.31%240,000--9.45%--
05/241,5401,5481,5251,535-0.65%77,600--7.75%--
05/211,5651,5701,5401,545-3.44%131,000--7.54%--
05/201,5831,6131,5801,600-0.16%97,200--4.65%--
05/191,6101,6181,5881,603-0.77%112,400--4.67%--
05/181,6401,6401,6151,615-1.37%123,800--4.15%--
05/171,6431,6481,6131,638-1.06%155,800--3.05%--
05/141,6631,6631,6501,655-0.6%79,600--2.19%--
05/131,6581,6651,6531,665+1.06%100,000--1.71%--
05/121,6481,6601,6331,648-1.79%255,200--2.8%--
05/111,6851,6881,6731,6780%341,600--1.09%--
05/101,6631,6831,6501,678+0.9%195,400--1.09%--
05/071,6751,6751,6551,663-1.48%216,600--1.92%--
05/061,6881,6901,6651,688-0.3%246,600--0.44%--
04/301,6901,6981,6851,693+0.3%208,000--0.03%--
04/281,6931,6981,6831,688-0.74%295,200--0.15%--
04/271,7051,7051,6901,700-0.44%192,600-+0.77%--
04/261,7051,7081,6951,708+0.29%185,400-+1.34%--
04/231,6901,7031,6881,703+0.89%237,400-+1.16%--
04/221,6901,7081,6831,688-1.32%341,600-+0.39%--
04/211,7001,7101,6881,710+0.88%135,200-+1.66%--
04/201,7151,7181,6931,695-1.17%139,200-+0.83%--
04/191,7131,7551,7081,7150%293,000-+2.02%--
04/161,6951,7151,6951,715+1.63%159,600-+2.08%--
04/151,7001,7051,6881,688-0.3%107,400-+0.51%--
04/141,7131,7131,6851,693-0.73%151,000-+0.8%--
04/131,7201,7201,7001,705-0.58%111,000-+1.49%--
04/121,7101,7201,7031,715+1.18%114,000-+1.96%--
04/091,7001,7051,6951,695-0.44%76,400-+0.71%--
04/081,7101,7101,6951,703-0.44%106,200-+1.1%--
04/071,7051,7151,7001,710+0.74%179,800-+1.54%--
04/061,7231,7231,6901,698-0.59%165,400-+0.8%--
04/051,6931,7101,6901,708+1.19%159,200-+1.34%--
04/021,6981,6981,6831,688+0.45%88,400-+0.09%--
04/011,6781,6851,6781,680+0.3%115,200--0.36%--
03/311,6751,6831,6681,675+0.45%146,800--0.59%--
03/301,6651,6731,6601,668+0.6%167,000--0.92%--
03/291,6501,6581,6431,658+1.69%142,200--1.46%--
03/261,6251,6331,6151,630+0.93%178,600--3.09%--
03/251,6251,6251,6031,615+0.31%165,800--4.04%--
03/241,6401,6431,6001,610-2.42%332,200--4.45%--
03/231,6501,6581,6481,650-0.3%138,400--2.14%--
03/191,6681,6681,6481,655-0.45%174,200--1.84%--
03/181,7051,7051,6631,663-2.21%238,000--1.45%--
03/171,7031,7051,6901,700+0.44%150,400-+0.71%--
03/161,6851,6981,6831,693+0.3%110,200-+0.33%--
03/151,6901,7001,6831,688-0.15%87,800-+0.03%--
03/121,6951,6981,6751,690-0.44%143,200-+0.06%--
03/111,6901,7031,6801,698-0.15%152,000-+0.38%--
03/101,7231,7231,6881,700-1.16%78,800-+0.53%--
03/091,7251,7331,7131,720-1.15%85,400-+1.78%--
03/081,7381,7451,7281,740+0.43%65,200-+3.08%--
03/051,7251,7401,7151,733+0.58%109,000-+2.76%--
03/041,7101,7231,7001,723+0.73%89,400-+2.29%--
03/031,7251,7301,7001,710-0.29%146,400-+1.6%--
03/021,7231,7231,7031,715-0.44%104,000-+1.84%--
03/011,6981,7331,6951,723+0.15%206,600-+2.23%--
02/261,6951,7351,6951,720+1.03%164,600-+2.08%--
02/251,6651,7281,6581,703+3.81%367,800-+0.98%--
02/241,6401,6531,6281,6400%192,600--2.84%--
02/231,6531,6581,6351,640-0.46%166,400--3.02%--
02/221,6501,6731,6351,6480%214,600--2.69%--
02/191,6881,6901,6301,648-0.45%260,000--2.74%--
02/181,6531,6731,6481,655+0.15%171,600--2.36%--
02/171,6551,6601,6381,653+0.46%110,400--2.56%--
02/161,6531,6651,6351,645-0.45%90,000--3.06%--
02/151,6931,6931,6451,653-2.22%97,400--2.68%--
02/121,6701,6931,6651,690+1.2%111,000--0.65%--
02/101,6781,6831,6651,670-0.45%59,200--1.88%--
02/091,6801,6901,6601,678-1.32%86,600--1.44%--
02/081,7301,7331,6951,700-2.58%109,200--0.06%--
02/051,7331,7551,7031,745+0.87%169,000-+2.71%--
02/041,7331,7681,7131,730+1.91%150,200-+2%--
02/031,6731,7031,6731,698+1.65%107,000-+0.27%--
02/021,6701,6751,6581,670+0.45%75,800--1.24%--
02/011,6831,6831,6431,663-1.63%193,200--1.63%--
01/291,7051,7231,6901,690-0.44%175,400-+0.18%--
01/281,7251,7251,6981,698-0.44%115,200-+0.68%--
01/271,7051,7501,6931,705-0.58%120,200-+1.31%--
01/261,7451,7481,7151,715-1.72%88,000-+2.14%--
01/251,7501,7751,7401,745+0.87%148,600-+4.24%--
01/221,7401,7481,7101,730-1%190,000-+3.78%--
01/211,7481,7731,7351,748-0.14%215,000-+5.08%--
01/201,7231,7581,7101,750+2.64%189,000-+5.55%--
01/191,7131,7131,6901,705+0.74%100,600-+2.96%--
01/181,6651,6981,6651,693+0.59%69,800-+2.2%--
01/151,6781,6881,6701,683+0.45%169,400-+1.48%--
01/141,6801,6881,6631,675+0.3%89,000-+0.9%--
01/131,6781,6951,6651,670-0.45%180,200-+0.42%--
01/121,7081,7181,6731,678+0.3%206,200-+0.63%--
01/081,7101,7201,6601,673-2.48%271,200-+0.15%--
01/071,7331,7451,7151,715-0.87%212,800-+2.45%--
01/061,7151,7451,7101,730+4.06%340,400-+3.41%--
01/051,6731,6831,6601,663+0.3%101,400--0.57%--
01/041,6501,6731,6501,658-0.15%49,800--0.87%--
2009
12/301,6651,6651,6451,660-0.6%65,000--0.78%--