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
20155/20, 株式分割 1→2
20145/20, 株式分割 1→2
2010
05/31219227219225+2.97%22,400--10%--
05/28219220215219+2.22%14,000--13.29%--
05/27212219212214+0.23%20,800--15.85%--
05/26218222213213-1.95%40,800--16.7%--
05/25226226218218-3.87%25,600--16.02%--
05/24225226223226+1.69%26,400--13.31%--
05/21225225221223-1.98%42,000--15.4%--
05/20227228226227+0.33%31,20070億4608万-14.34%7.55-
05/19226229225226-2.48%69,600--15.26%--
05/18236238229232-2.93%254,400--13.75%--
05/17247248239239-3.63%490,400--11.48%--
05/14248250246248-0.5%126,400--8.15%--
05/13253253249249-1.19%138,400--8.03%--
05/12250252250252+0.8%30,800--6.92%--
05/11255255250250-0.69%134,400--7.66%--
05/10257258248252-3.91%236,400--7.01%--
05/07250266250262-8.78%233,200--3.23%--
05/06285289283288+0.09%42,000-+6.48%--
04/302862882862870%24,000-+7.18%--
04/28287287285287+0.97%25,600-+7.99%--
04/27286287285285-0.87%64,800-+8.17%--
04/26282287281287+2.23%59,200-+9.96%--
04/23277281277281+0.54%60,800-+8.4%--
04/22280280268279+0.63%33,600-+8.66%--
04/21276278273278+1.37%26,800-+8.4%--
04/20271275266274+0.64%42,400-+7.78%--
04/19273273270272-0.64%32,800-+7.94%--
04/16271275271274-0.45%18,800-+9.5%--
04/15280281264275-1.43%57,600-+10.89%--
04/14270281270279+3.24%40,400-+13.41%--
04/13275275264270-1.73%83,600-+10.76%--
04/12275282274275+0.55%68,800-+13.17%--
04/09265274264274+3.4%38,000-+13.49%--
04/08262265260265+1.05%44,400-+10.67%--
04/07258262258262+1.65%25,600-+10.44%--
04/06256258256258+0.39%19,600-+9.11%--
04/05255257254257+0.59%26,000-+9.62%--
04/02255255254255+0.99%17,200-+9.44%--
04/01250253250253+0.8%30,000-+8.84%--
03/31247254246251+2.24%42,400-+8.44%--
03/30243247242245+1.77%34,000-+6.52%--
03/29237242236241+2.88%34,800-+5.13%--
03/26235236234234+0.65%18,000-+2.63%--
03/25231234231233+0.65%28,400-+1.97%--
03/24231232231231-0.32%28,800-+1.32%--
03/23230232230232+0.43%28,800-+2.09%--
03/19231232228231-3.85%162,400-+1.65%--
03/18243244240240+0.21%100,000-+5.73%--
03/17235240235240+2.79%70,000-+5.51%--
03/16233234232233+1.41%52,400-+3.1%--
03/15228230227230+1.55%40,800-+1.66%--
03/12225226224226+0.33%31,200-+0.11%--
03/11227227225226+0.22%27,600--0.22%--
03/10226226225225-0.44%16,000--0.44%--
03/092262262262260%2,800--0.44%--
03/08224226224226+0.56%11,200--0.44%--
03/05225226224225-0.33%12,000--0.99%--
03/04225226225226+0.22%3,600--0.66%--
03/032252252252250%7,600--0.88%--
03/02227227225225-0.88%6,800--1.32%--
03/01228228226227-0.33%15,200--0.44%--
02/262292292282280%6,000--0.11%--
02/25228228224228+1.67%23,600--0.11%--
02/24223224223224+0.67%4,800--1.75%--
02/23221224221223-1%36,400--2.41%--
02/22226226225225+0.11%11,200--1.86%--
02/19224225223225+0.34%3,200--1.97%--
02/182252252242240%14,000--2.29%--
02/17224224223224-0.67%11,600--2.72%--
02/16226226225225-0.44%9,200--2.07%--
02/15227228226226-0.11%5,600--1.63%--
02/12228228226227-0.55%8,400--1.95%--
02/10228228228228-0.65%8,800--1.41%--
02/09229229229229-0.22%4,400--0.76%--
02/08231231230230-1.18%3,600--0.97%--
02/05233233232233+1.09%3,200-+0.22%--
02/04231233230230-0.11%9,200--0.86%--
02/03232232230230+0.11%6,000--0.75%--
02/02230230230230-0.54%8,400--0.86%--
02/01232232231231+0.54%4,800--0.32%--
01/29230232230230-0.97%7,600--1.29%--
01/28230233229232+1.2%7,200--0.32%--
01/27230230230230-0.33%11,600--1.5%--
01/262312322302300%8,000--1.6%--
01/25230231230230+0.11%19,600--1.6%--
01/22229230229230+0.33%13,600--1.71%--
01/212292302282290%22,400--2.03%--
01/20232232229229-1.08%8,000--2.03%--
01/19232232232232+0.22%6,800--1.38%--
01/18231233231231-0.54%10,400--1.6%--
01/152312332312330%5,200--1.48%--
01/142322332312330%12,400--1.48%--
01/13233234233233-0.53%13,200--1.48%--
01/122342352332340%13,200--0.95%--
01/08234234233234-0.21%11,600--0.95%--
01/07236236234234-0.64%12,000--0.74%--
01/06235236235236+0.32%11,600-+0.32%--
01/05235235234235+0.32%5,600-0%--
01/04234235234234+0.21%6,800-+0.11%--
2009
12/30236236234234+0.11%3,600-+0.32%--