株価チャート

2009/12/29~2010/05/31

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
20246/1, 株式分割 1→4
201312/1, 株式分割 1→100
2010
05/31105106105105+3.58%1,20020億5598万-1.87%-0.54
05/28101104101101-2.87%2,400--5.26%--
05/27100104100104+0.48%3,600--2.45%--
05/26104104100104-1.89%14,400--2.92%--
05/25105106101106-1.05%7,200--1.97%--
05/24103107103107+2.64%2,400--0.93%--
05/21101104101104-0.71%2,800--3.47%--
05/20101105101105-0.94%5,200--2.78%--
05/18105106103106-0.24%6,000--2.75%--
05/171031061031060%800--2.52%--
05/14106106106106+0.95%400--3.41%--
05/131021051011050%12,000--4.32%--
05/12101105100105+2.56%8,000--5.18%--
05/11103107103103-2.38%8,800--7.55%--
05/10106106100105-0.12%22,000--6.14%--
05/07106107102105-3.99%16,800--6.86%--
05/06112112107110-0.34%14,800--2.99%--
04/30108110108110+1.85%15,600--2.65%--
04/28108108108108-1.14%13,600--5.26%--
04/27109109109109-0.46%7,600--4.17%--
04/26110110109110-1.13%9,200--4.57%--
04/23110111109111+1.37%7,200--3.48%--
04/22109111109110-1.13%10,000--5.6%--
04/21110111109111+0.68%12,000--4.53%--
04/20111111110110+1.15%6,800--5.98%--
04/19109109106109-0.68%18,000--7.05%--
04/16110111109110-0.45%12,000--7.2%--
04/15110111110110+2.33%8,400--6.78%--
04/14108109107108+0.35%19,600--9.66%--
04/13108109107107-1.72%26,000--9.98%--
04/12108110106109-8.02%76,000--9.17%--
04/09119119116119-0.21%4,800--1.25%--
04/081191191171190%7,200--1.86%--
04/071171191171190%3,200--1.86%--
04/06120120117119-0.84%5,600--1.86%--
04/05118120116120+1.27%4,000--1.03%--
04/02117118115118-0.84%8,400--2.27%--
04/01118120115119-0.63%6,400--1.45%--
03/31119120118120+1.05%4,400--0.83%--
03/30118119110119+2.37%14,400--2.66%--
03/291161161161160%2,400--4.13%--
03/26118118114116-2.11%26,800--4.92%--
03/25118120118119-1.25%8,800--2.87%--
03/24125125118120-4%40,800--0.83%--
03/23122130122125+2.04%40,800-+3.31%--
03/19122123121123+0.1%4,800-+1.24%--
03/181221221221220%400-+1.14%--
03/17122122122122+0.72%1,600-+1.14%--
03/16123123122122-0.82%3,200-+1.25%--
03/151221231221230%2,400-+2.08%--
03/121231231191230%4,400-+2.08%--
03/11122124122123+0.62%8,000-+2.08%--
03/10123123119122-1.22%6,800-+2.31%--
03/09122123120123+1.44%6,400-+3.57%--
03/081221221161220%5,600-+2.1%--
03/05122122117122-0.72%2,400-+2.1%--
03/04122122119122-0.1%2,000-+2.84%--
03/031231231231230%800-+3.81%--
03/02122123117123+0.31%1,600-+3.81%--
03/011221221221220%400-+3.5%--
02/26123123118122-0.61%3,200-+3.5%--
02/251231231231230%1,200-+5.02%--
02/241231231201230%2,800-+5.02%--
02/23117124117123+4.69%18,000-+5.93%--
02/22118118113117-0.11%3,200-+1.19%--
02/19117118116118+0.11%2,000-+2.17%--
02/18117117117117+1.62%800-+2.07%--
02/17117117110116-1.49%1,600-+0.43%--
02/16118119117117-0.74%2,400-+1.96%--
02/15118118118118-0.32%400-+3.62%--
02/12115119115119+3.04%2,400-+3.95%--
02/101151151151150%400-+1.77%--
02/091101151101150%3,600-+2.68%--
02/081151151151150%400-+2.68%--
02/05116116109115-0.54%8,800-+3.6%--
02/04118118116116-1.7%800-+5.11%--
02/031201201131180%8,800-+7.91%--
02/02117118117118+0.11%3,200-+8.91%--
02/011171181171180%800-+8.8%--
01/29118118113118-0.42%1,200-+9.81%--
01/28118118111118+0.43%4,800-+11.32%--
01/27122122113118-2.08%5,600-+11.9%--
01/26118120118120+4.58%7,200-+15.38%--
01/25110115110115+4.08%1,200-+11.41%--
01/22113113107110-2%2,000-+8.09%--
01/21113113113113+2.97%400-+10.29%--
01/20110110106109-0.68%3,200-+8.17%--
01/19113115106110-2.22%13,600-+10%--
01/181131131111130%2,800-+12.5%--
01/15112113111113+0.9%1,600-+13.64%--
01/14109113109112+0.68%9,200-+12.63%--
01/13110111106111+0.91%8,400-+13.01%--
01/12108110105110+1.27%5,200-+11.99%--
01/08102108102108+6.77%11,200-+10.59%--
01/07100102100102+1.5%5,200-+4.64%--
01/069910098100+2.56%4,800-+3.09%--
01/0599999798-1.76%6,800-+0.52%--
01/0495999599+2.06%9,600-+2.32%--
2009
12/3097979597+0.65%4,000-+0.26%--
12/2994979497+1.71%3,200--0.39%--