株価チャート

2010/01/28～2010/06/30

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
20127/1, 株式分割 1→100
2010
06/30372375360360-1.37%90030億9402万-9.09%80.531.69
06/29365365365365+1.11%100--8.29%--
06/28362362360361-5%1,800--9.98%--
06/25385385378380-1.3%1,200--5.71%--
06/243853853843850%1,200--4.94%--
06/23382385380385-0.52%1,000--5.64%--
06/21372387372387+2.11%300--5.84%--
06/18379390379379-0.39%900--8.23%--
06/163883903813810%600--8.75%--
06/15386396375381+0.13%2,400--9.19%--
06/14394394377380-1.81%1,900--9.31%--
06/113903903873870%3,600--7.64%--
06/10383400380387-4.21%3,000--7.64%--
06/09395404373404-2.53%2,600--3.58%--
06/08380415373415-0.12%6,100--0.84%--
06/074104154104150%700--0.48%--
06/03410415410415+3.75%1,200--0.24%--
06/02410410400400-0.74%200--3.38%--
06/01414415403403-2.66%1,800--2.42%--
05/314144154144140%800-+0.49%--
05/28423423408414-0.48%3,600-+0.98%--
05/27420420402416-1.89%2,200-+1.96%--
05/26410429410424-1.28%1,400-+4.18%--
05/25427437408430+1.06%1,600-+6.05%--
05/24406425406425+1.19%600-+5.2%--
05/21392433386420-1.64%5,400-+4.48%--
05/20426427405427+1.91%1,900-+7.02%--
05/19440440419419-4.77%900-+5.81%--
05/18409440409440-0.9%1,000-+12.24%--
05/17428444411444-4.31%3,300-+14.43%--
05/14448464418464+1.98%3,000-+20.83%--
05/13454455426455-1.3%1,700-+20.05%--
05/12438469438461+5.01%9,100-+23.26%--
05/11408449407439+15.53%9,600-+18.65%--
05/103863863803800%1,400-+3.83%--
05/07369380364380-2.06%4,000-+4.68%--
05/06381388378388-1.02%2,500-+7.18%--
04/30400400386392+5.09%3,700-+8.89%--
04/28378400371373-4.36%10,000-+3.9%--
04/27371390371390+3.17%500-+8.94%--
04/263883883783780%600-+6.48%--
04/23375378360378+0.8%3,200-+6.78%--
04/22368375361375+1.9%1,300-+6.53%--
04/21370370368368+0.55%800-+5.14%--
04/20394403363366-3.68%9,400-+4.87%--
04/19371380361380+2.56%2,300-+9.51%--
04/16400400371371-4.02%1,100-+7.7%--
04/15400400379386-3.86%1,900-+12.87%--
04/14361410361402+7.64%7,900-+18.44%--
04/13350373347373+6.72%4,900-+11.34%--
04/12340350340350+2.79%3,400-+5.27%--
04/093373403373400%600-+2.72%--
04/083393453253400%1,500-+3.03%--
04/07338340338340+1.49%800-+3.34%--
04/06340340334335-1.47%1,000-+2.13%--
04/05335343331340+0.74%5,600-+3.66%--
04/02343343338338-1.6%1,600-+3.21%--
04/01342343333343+2.39%3,100-+5.54%--
03/31327335320335+3.72%2,500-+3.08%--
03/30317330313323-4.44%10,000--0.31%--
03/29342342338338-2.87%500-+4.32%--
03/26351351348348-4.66%800-+7.41%--
03/25337365337365+7.99%5,000-+12.65%--
03/24346346338338+1.81%2,600-+4.64%--
03/23338348331332-1.48%1,500-+2.79%--
03/19319337319337+0.9%4,800-+4.33%--
03/18334334334334+0.3%100-+3.41%--
03/17318334318333+1.52%1,600-+3.1%--
03/16320328320328+2.18%400-+1.23%--
03/15317321316321+1.58%2,400--1.23%--
03/123173173163160%4,700--3.07%--
03/11316316316316+2.1%100--3.36%--
03/10308310305310+1.14%1,700--5.64%--
03/093063103053060%7,200--6.99%--
03/08310311306306-2.86%3,100--7.55%--
03/05313315309315-0.94%1,600--5.69%--
03/04310318310318-0.63%500--4.79%--
03/03320326320320+1.27%300--4.48%--
03/02333333305316-3.95%2,700--5.67%--
03/01326329325329+7.87%300--2.08%--
02/26305305305305+0.33%100--9.5%--
02/25312318304304-5.3%2,000--10.32%--
02/24323323314321-3.02%1,000--5.87%--
02/23319331310331+2.8%1,400--3.22%--
02/22322322322322-2.42%300--6.12%--
02/19320330320330-2.37%1,000--4.07%--
02/18320338318338-3.43%1,900--2.03%--
02/16322350318350+3.24%2,000-+1.16%--
02/15332339332339+2.11%500--2.31%--
02/123353353323320%3,900--4.32%--
02/10330332324332-3.49%1,100--4.87%--
02/09331344330344-1.15%1,300--1.71%--
02/083483483483480%100--0.85%--
02/05343348343348-0.57%400--0.29%--
02/04350350350350+3.86%1,000-+0.57%--
02/03338338337337-2.32%400--2.88%--
02/02358360345345-0.29%1,000--0.29%--
02/01346346346346-3.35%100-+0.58%--
01/29359359358358-0.56%1,100-+4.37%--
01/28330360330360+10.43%3,000-+5.57%--