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
20134/1, 株式分割 1→500
2010
06/301361461361440%206,00073億360万-15.29%24.931.29
06/29141152139144-1.91%380,000--15.29%--
06/28162162144147-9.49%397,500--13.65%--
06/25162164160162-1.46%178,500--5.15%--
06/24164167161165+0.73%80,000--3.74%--
06/23165167162163-3.54%96,000--4.44%--
06/22170173167169-1.63%179,000--1.51%--
06/21166172165172+2.99%134,000-+0.12%--
06/18165169160167+0.48%206,000--3.35%--
06/17172173166166-3.48%261,500--4.91%--
06/16177178171172-0.12%301,000--2.6%--
06/15177177173173-1.37%143,000--3.58%--
06/14176177173175+1.04%256,500--3.31%--
06/11178179171173+0.46%294,000--5.36%--
06/10175175168172-0.23%198,000--6.81%--
06/09180180168173-2.37%237,500--7.59%--
06/08170183168177+2.19%391,500--6.84%--
06/07178179173173-7.38%530,000--9.79%--
06/04184192182187+1.52%696,000--3.61%--
06/03186186181184+3.95%473,500--6.02%--
06/02176183171177-0.67%671,000--10.51%--
06/01181182174178-1.55%670,500--10.8%--
05/31173185173181+5.35%890,000--10.3%--
05/28176179168172+0.94%1,078,500--15.27%--
05/27152177149170+14.36%1,450,500--16.88%--
05/26149155136149+3.04%823,500--28.02%--
05/25164164142145-12.36%633,000--31.47%--
05/24170173161165-0.6%231,500--22.9%--
05/21162167161166-4.71%779,500--23.5%--
05/20175187174174-4.81%612,000--20.46%--
05/19170188165183+5.54%797,500--17.19%--
05/18194195171173-7.77%1,368,000--21.89%--
05/17213215186188-13.12%1,301,000--15.7%--
05/14216227210216-0.82%1,051,500--2.96%--
05/13238247218218-4.38%3,134,500--1.71%--
05/12230240226228+1.33%887,500-+3.73%--
05/11237242224225-3.01%637,000-+3.3%--
05/10220239216232+8.4%940,000-+7.5%--
05/07206216204214-6.71%584,000-+0.09%--
05/06222241221230-0.17%620,000-+7.79%--
04/30234234228230-0.17%458,000-+9%--
04/28230237228230-2.62%566,000-+10.24%--
04/27235239230237-0.08%598,500-+14.3%--
04/26245248234237-1.25%1,828,500-+15.51%--
04/23235244227240+4.44%3,200,000-+18.71%--
04/22220232218230+1.77%1,359,500-+15.38%--
04/21210230210226+10.59%1,409,000-+15.1%--
04/20228232201204-6.76%1,689,500-+5.15%--
04/19210233207219-1.62%1,405,000-+13.96%--
04/16227229220222-3.89%867,000-+17.67%--
04/15237237229231-1.87%1,271,500-+24.41%--
04/14230250228236+4.34%3,140,000-+28.85%--
04/13234235217226-1.74%1,626,500-+25.56%--
04/12232246227230+8.29%4,161,000-+29.94%--
04/09224228211212-2.75%2,971,500-+21.37%--
04/08185218185218+15.92%6,013,000-+26.98%--
04/07188197182188-0.21%1,064,000-+12.14%--
04/06199202186189-3.77%1,616,500-+13.73%--
04/05190206189196+11.48%4,892,500-+19.63%--
04/02173178165176+2.44%663,500-+8.64%--
04/01177179170172-4.24%671,000-+7.38%--
03/31186190177179-1.64%963,500-+12.13%--
03/30180184174182+3.64%817,500-+14%--
03/29175187170176-0.56%683,000-+11.39%--
03/26183191168177-4.84%945,000-+13.46%--
03/25192194177186-2.72%1,463,000-+21.57%--
03/242042101841910%4,028,000-+27.47%--
03/23166191162191+18.61%2,781,500-+30.96%--
03/19160170158161+3.2%1,233,000-+14.33%--
03/18156161154156-1.14%754,000-+13.19%--
03/17163170156158-4.82%1,039,000-+17.91%--
03/16150178148166+11.86%3,390,000-+26.72%--
03/15151151146148-2.37%551,000-+16.85%--
03/121521571501520%627,500-+22.58%--
03/11155160152152-1.94%498,000-+26.67%--
03/10155161153155-3.49%765,500-+32.48%--
03/09154164151161+0.37%1,434,500-+40.88%--
03/081661701541600%2,177,500-+45.45%--
03/05148170146160+10.04%3,847,000-+50.94%--
03/04135151131145+11.33%3,724,000-+42.55%--
03/03137142130131-0.31%864,500-+31.92%--
03/02134137127131-5.35%1,216,000-+36.46%--
03/01145152138138-3.22%2,149,000-+47.23%--
02/26142158138143+3.62%4,604,000-+57.14%--
02/25163164130138-13.75%3,168,500-+58.62%--
02/24167178155160-4.76%2,056,500-+90.48%--
02/23152170144168+20%5,372,500-+107.41%--
02/22140140139140+16.67%1,119,000-+84.21%--
02/19117131108120-2.12%4,121,500-+64.38%--
02/18122123121123+19.49%1,111,000-+72.68%--
02/179310392103+15.93%1,742,500-+48.7%--
02/1676897689+18.79%989,000-+32.09%--
02/1575767475+1.09%90,500-+12.88%--
02/1278797374+6.5%298,500-+11.67%--
02/1066696569+4.53%34,000-+6.46%--
02/0969706666-4.61%86,000-+1.85%--
02/0867736769+2.06%131,500-+6.77%--
02/0568706768-3.68%40,000-+4.62%--
02/0470716871+0.71%48,500-+8.62%--
02/0370706870+0.72%34,500-+7.85%--