株価チャート

2010/01/12～2010/06/30

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
202210/1, 株式分割 1→2
20194/1, 株式分割 1→2
20144/1, 株式分割 1→100
2010
06/30118118118118-4.28%4004億5801万-8.2%-0.79
06/29124124123123-1.11%2,400--4.84%--
06/28124124124124-4.89%2,800--3.78%--
06/25130131121131+1.56%7,600-+0.38%--
06/24125129125129+2.8%3,200--1.15%--
06/23123125123125+2.04%1,600--3.85%--
06/22125125123123-2%4,400--6.49%--
06/21125125125125+1.42%400--5.3%--
06/18123123123123-3.14%5,200--7.33%--
06/17127127127127+0.2%400--5.04%--
06/161301301271270%5,200--5.93%--
06/15127127127127-3.24%400--6.62%--
06/14131131131131+1.94%12,400--4.2%--
06/11126130126129+1.98%3,200--7.37%--
06/10125126125126+1%1,200--9.82%--
06/09126126125125-0.4%1,600--11.97%--
06/08125126125126-0.59%2,000--12.85%--
06/07128128126126-2.88%7,600--12.93%--
06/041281301281300%4,400--11.56%--
06/03130130128130+1.56%5,200--12.75%--
06/02133133128128-5.19%6,400--15.23%--
06/01133135132135+2.66%7,200--11.18%--
05/31138138132132-6.07%21,200--15.16%--
05/28139140139140+1.82%3,200--10.26%--
05/27133138133138+1.66%2,000--12.42%--
05/26135135135135-1.64%2,400--14.4%--
05/25139139138138-0.9%5,200--13.52%--
05/24140141136139+1.83%14,800--13.28%--
05/21132136132136-1.98%4,000--15.37%--
05/20139139139139-3.3%2,000--14.2%--
05/19145145133144+0.17%6,800--11.81%--
05/18140144138144+0.53%10,000--12.5%--
05/17138143138143-3.71%2,000--12.96%--
05/14148148148148-2.79%2,000--10.15%--
05/13144155143153-6.15%20,800--8.13%--
05/12160163160163+0.78%800--1.52%--
05/11164164160161-0.77%3,600--1.68%--
05/10158163158163-0.15%2,000-+0.31%--
05/07163163163163-5.65%15,600-+1.09%--
05/06168173168173+3.76%4,000-+8.49%--
04/30168171166166-2.64%4,000-+5.89%--
04/28175175169171-2.43%4,800-+9.46%--
04/27174175174175+1.45%3,200-+13.64%--
04/26173173172173+0.73%4,400-+13.49%--
04/231731771711710%8,800-+14.17%--
04/22195204171171-8.67%26,000-+15.71%--
04/21160188160188+15.38%27,200-+28.42%--
04/20173175163163-5.8%3,600-+13.64%--
04/19168178168173+2.68%9,600-+21.48%--
04/16160168160168+5.16%11,200-+20%--
04/151591601561600%6,800-+15.76%--
04/14160160160160-0.62%1,200-+17.46%--
04/13158161158161-3.02%2,000-+19.96%--
04/12163166163166+2.79%6,400-+24.62%--
04/09158161158161+2.22%3,200-+23.09%--
04/08163163158158-2.92%4,000-+22.29%--
04/071581631581630%5,200-+27.95%--
04/06163185160163+1.56%37,200-+30%--
04/05155160155160+18.52%17,600-+29.03%--
04/02131135131135+3.85%1,600-+10.66%--
03/31130133128130+1.96%3,200-+7.44%--
03/30127128127128+3.55%800-+5.37%--
03/29128128123123-4.55%800-+1.76%--
03/26129129129129+3.41%400-+7.5%--
03/25125125125125-0.2%400-+3.96%--
03/241261261251250%1,200-+4.17%--
03/231231251191250%3,200-+4.17%--
03/18131133125125+2.25%1,200-+4.17%--
03/17121128121122+4.04%4,000-+1.88%--
03/16117118117118-1.26%1,200--2.08%--
03/15119119119119-4.8%2,400--0.83%--
03/121251251251250%400-+3.31%--
03/111251251251250%1,200-+3.31%--
03/09120125120125+6.38%4,000-+3.31%--
03/08115118115118+4.21%1,200--2.89%--
03/01117117113113-5.85%1,600--7.58%--
02/26117120117120-0.52%800--1.84%--
02/25120120120120+1.48%1,200--2.13%--
02/19118119118119+1.71%2,000--2.77%--
02/17114117113117-0.11%2,000--4.41%--
02/16115117115117+3.32%2,000--4.3%--
02/15113113113113-0.88%400--7.38%--
02/10114114114114-5.79%1,600--6.56%--
02/08121121121121+2.98%400--0.82%--
02/05113118113118+1.29%3,600--3.69%--
02/04123123116116-6.45%1,200--4.13%--
02/02124124124124+5.98%400-+2.48%--
02/01119119117117-1.27%2,400--3.31%--
01/29119119119119-4.24%400--2.07%--
01/28124124124124+1.64%400-+3.13%--
01/27122122122122+1.46%800-+2.31%--
01/26124125118120-8.92%5,600-+0.84%--
01/25125132125132+2.13%1,600-+10.71%--
01/21129129129129+0.19%800-+9.32%--
01/20127129127129-0.96%800-+10.04%--
01/18130130130130-2.26%400-+12.07%--
01/15133133133133+8.57%400-+15.65%--
01/14123123123123-5.95%1,200-+7.46%--
01/13130130130130-1.7%1,200-+14.25%--
01/12130133130133+7.94%1,200-+17.26%--