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
201010/1, 株式分割 1→5
2010
06/301,3841,4381,3361,424-0.42%5,931,0003234億1888万+2.52%28.1115.74
06/291,4901,5101,4021,430-4.41%7,396,000-+3.92%--
06/281,5601,5801,4921,496-3.11%4,496,500-+9.76%--
06/251,4941,5681,4941,544+1.98%6,680,000-+14.37%--
06/241,4601,5301,4601,514+3.56%3,443,000-+13.41%--
06/231,4681,4801,4521,462-2.27%3,075,000-+10.42%--
06/221,5021,5441,4801,496-2.09%5,208,500-+14.11%--
06/211,4541,5541,4501,528+5.23%6,828,000-+17.99%--
06/181,4701,4841,4441,452-1.09%3,247,000-+13.53%--
06/171,4221,4701,4041,468+2.37%4,193,500-+15.86%--
06/161,4001,4421,3961,434+3.76%4,113,500-+14.35%--
06/151,3801,3921,3381,382+0.29%3,745,500-+11.36%--
06/141,3421,3821,3301,378+4.24%2,621,500-+12.03%--
06/111,3581,3641,3161,322-1.2%1,564,500-+8.45%--
06/101,3321,3501,2961,338+0.45%2,240,000-+10.76%--
06/091,3861,3981,3141,332-3.62%3,853,500-+11.37%--
06/081,3501,4101,3161,382+1.32%4,038,500-+16.62%--
06/071,4001,4461,3621,364-4.48%4,716,500-+16.18%--
06/041,3601,4281,3601,428+5.62%4,069,500-+22.58%--
06/031,3741,3821,3461,352-0.15%2,939,000-+17.16%--
06/021,3501,4001,3161,354+4.96%10,310,500-+18.15%--
06/011,2421,2961,2321,290+5.05%6,578,500-+13.56%--
05/311,1941,2481,1941,228+6.41%4,731,500-+8.87%--
05/281,1901,2001,1421,154-1.37%1,866,500-+2.85%--
05/271,1201,1801,1041,170+5.03%1,738,500-+4.37%--
05/261,1381,1381,0681,114+1.46%2,332,000--0.45%--
05/251,1641,1741,0981,098-5.99%1,922,500--2.05%--
05/241,1801,1821,1241,1680%2,390,000-+3.91%--
05/211,1821,1921,1561,168-4.73%4,709,500-+4.01%--
05/201,1741,2321,1701,226+6.24%7,460,500-+9.17%--
05/191,1021,1561,0861,154+5.29%2,502,500-+3.04%--
05/181,1201,1361,0861,096-1.97%1,354,000--2.06%--
05/171,1501,1541,1001,118-3.29%2,422,500--0.09%--
05/141,1341,1581,1341,156+1.05%1,765,500-+3.4%--
05/131,1081,1441,1061,144+2.88%1,628,500-+2.42%--
05/121,1041,1181,0961,112+0.91%1,867,000--0.36%--
05/111,1201,1341,0941,102+0.73%3,433,000--1.34%--
05/101,0601,1101,0601,094+2.82%3,211,000--2.23%--
05/071,0081,0789991,064+2.31%4,480,000--5.17%--
05/061,0421,0709981,040-0.19%5,408,000--7.47%--
04/301,0861,0981,0161,042-6.63%7,131,500--7.71%--
04/281,1021,1381,1001,116-1.76%2,304,000--1.5%--
04/271,1521,1541,1321,136-1.39%1,187,500-+0.09%--
04/261,1641,1661,1461,152-0.17%1,123,000-+1.41%--
04/231,1201,1601,1101,154+3.41%3,127,000-+1.58%--
04/221,0901,1161,0761,116+2.57%1,797,500--1.76%--
04/211,0961,1141,0801,088+0.74%2,083,500--4.31%--
04/201,1181,1221,0701,080-2.88%1,515,500--4.93%--
04/191,1161,1241,0961,112-1.94%1,659,000--2.28%--
04/161,1501,1541,1301,134-1.9%1,671,500--0.35%--
04/151,1601,1601,1441,156-0.34%754,000-+1.85%--
04/141,1541,1641,1521,160+0.17%964,500-+2.38%--
04/131,1461,1681,1441,158+0.35%1,051,500-+2.3%--
04/121,1661,1701,1461,154-0.52%1,296,500-+2.03%--
04/091,1281,1621,1181,160+3.2%3,124,500-+2.65%--
04/081,1001,1401,0981,124+2%2,184,000--0.35%--
04/071,0941,1161,0941,1020%1,260,500--2.3%--
04/061,1161,1281,0961,102-1.25%1,701,500--2.48%--
04/051,1301,1341,1121,116-1.76%1,392,000--1.33%--
04/021,1301,1481,1301,136+0.71%1,406,000-+0.53%--
04/011,1401,1401,1261,128-1.23%1,491,500-+0.09%--
03/311,1581,1621,1361,142-2.06%1,405,000-+1.51%--
03/301,1321,1661,1261,166+2.64%2,078,500-+4.2%--
03/291,1381,1501,1301,136-0.7%777,000-+2.16%--
03/261,1401,1481,1161,144-0.35%1,650,000-+3.53%--
03/251,1641,1721,1441,148-1.37%1,146,500-+4.46%--
03/241,1761,1801,1561,164-1.02%2,086,000-+6.59%--
03/231,1601,1761,1361,176+2.08%1,953,500-+8.49%--
03/191,1461,1701,1441,152+0.7%2,132,500-+7.26%--
03/181,1401,1741,1301,1440%4,898,000-+7.22%--
03/171,1041,1441,0941,144+6.52%4,454,500-+8.13%--
03/161,0981,1161,0701,074-2.89%1,217,500-+2.38%--
03/151,1101,1161,0921,106-0.72%997,000-+6.14%--
03/121,0941,1141,0881,114+3.15%2,014,000-+7.43%--
03/111,0861,0921,0481,080-1.28%2,665,000-+4.85%--
03/101,1161,1281,0861,094-2.84%2,330,500-+6.42%--
03/091,1321,1541,1241,126-1.23%1,684,000-+9.64%--
03/081,1521,1601,1281,140-0.35%2,867,000-+11.44%--
03/051,0901,1441,0841,144+4%2,341,000-+12.27%--
03/041,1201,1321,0941,100-2.14%2,239,500-+8.37%--
03/031,1501,1521,1241,124-1.75%2,640,500-+10.52%--
03/021,1501,1521,0961,144+0.53%4,165,500-+12.49%--
03/011,1081,1421,1041,138+4.02%4,071,000-+11.9%--
02/261,0801,0981,0741,094+3.21%2,678,500-+7.36%--
02/251,0701,1001,0541,0600%5,913,000-+3.72%--
02/249991,0629931,060+6%5,343,000-+3.41%--
02/239911,0009811,000+1.73%2,067,000--2.63%--
02/22981988972983+0.82%848,500--4.84%--
02/19990996970975-0.41%1,316,500--6.25%--
02/18989994971979-0.71%1,442,500--6.41%--
02/17966998956986+2.28%2,576,500--6.27%--
02/16922964920964+3.66%1,571,000--8.71%--
02/15980985926930-3.93%2,330,500--12.26%--
02/12937968926968+5.45%2,167,500--9.11%--
02/10926936907918+0.44%1,473,000--13.96%--
02/09921938895914-0.65%2,795,000--14.98%--
02/08952984917920-4.76%3,324,500--15.29%--
02/05910999907966+1.47%4,005,000--11.7%--
02/041,0281,034946952-6.11%5,438,500--13.61%--
02/031,0721,0741,0121,014-5.94%4,724,000--8.81%--