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
20229/1, 株式分割 1→3
20146/24, 株式併合 1.01→1
20143/20, 株式分割 1→1.163
20141/1, 株式分割 1→100
2010
06/30118123113122+5%26,9426億7922万-21.04%--
06/29113121113116-4.76%53,193--25.29%--
06/28135137122122-13.58%55,266--21.55%--
06/25147147139141-5.81%24,524--9.81%--
06/24151152146149-2.46%5,181--4.85%--
06/23158158149153-3.99%10,708--2.45%--
06/22160161159160-2.3%4,490-+1.61%--
06/21164164159163+0.36%8,981-+4%--
06/18168168163163-6.33%9,326-+4.3%--
06/17164174164174+3.99%24,524-+10.64%--
06/16165169164167-0.17%17,616-+6.4%--
06/15173174166167-4.62%16,580-+6.58%--
06/14178178172175+1.85%32,469-+11.04%--
06/11174182171172+2.59%39,722-+9.02%--
06/10174179166168-1.86%48,012-+6.28%--
06/09197203169171-5.74%281,855-+7.61%--
06/08155182155182+18.98%100,860-+12.75%--
06/07153153151153-4.18%27,633--6.4%--
06/04158162157159+2.61%35,923--4.08%--
06/03144163144155+8.28%59,411--8.18%--
06/02145148143143-1.39%10,362--17.16%--
06/01150151143145-1.57%18,307--17.42%--
05/31142151140148+2%13,816--17.97%--
05/281531531451450%21,415--20.9%--
05/27140146130145+9.41%20,379--22.59%--
05/26133135126132-0.11%33,850--30.73%--
05/25149149132132-9.94%25,906--32.77%--
05/24152156147147+1.6%20,725--26.83%--
05/21142149142145-4.21%36,268--29.39%--
05/20163163149151-7.28%41,795--27.34%--
05/19151165141163+10.39%54,920--22.75%--
05/18165165140148-3.95%52,157--31.33%--
05/17182182154154-15.04%74,263--29.8%--
05/141841851771810%27,633--18.86%--
05/13185185177181+4.87%30,051--19.22%--
05/12176188172173+0.68%42,140--23.31%--
05/11191191171171-6.03%57,338--24.5%--
05/10181190177182+0.8%70,464--20.35%--
05/07188188172181-6.86%107,768--21.67%--
05/06209209191194-10.77%239,024--16.63%--
04/30231274218218-5.41%946,772--6.96%--
04/282302312232300%54,230--2.47%--
04/27235235229230-3.64%42,486--2.47%--
04/26238240232239-0.48%42,486-+0.78%--
04/23245245232240+2.09%39,722-+0.84%--
04/22236236228235-0.37%56,302--1.23%--
04/21234240228236+7.1%98,788--0.44%--
04/20248248220220-8.53%99,824--6.25%--
04/19246246237241-5.45%50,430-+3.82%--
04/16256263246255-5.38%190,667-+12.23%--
04/15238282235269+12.86%579,600-+21.83%--
04/14248248236239-0.36%75,990-+10.96%--
04/13249252235239+3.5%121,930-+14.56%--
04/12232236231231-1.96%67,355-+13.39%--
04/09235239232236-1.57%106,387-+18.57%--
04/08237240232240-3.61%141,273-+23.56%--
04/07276284246249-2.05%735,035-+31.58%--
04/06245254243254+20.63%243,860-+38.74%--
04/05209216206210-3.58%76,681-+18.91%--
04/02219220208218+1.21%64,246-+26.18%--
04/01226226208216-4.49%87,734-+27.62%--
03/31229234223226+0.39%99,478-+36.86%--
03/302252372232250%111,222-+40.59%--
03/29223248213225-2.88%220,372-+45.13%--
03/26265266228232-13.98%502,228-+54.41%--
03/25230269229269+19.23%752,996-+86.98%--
03/24245246213226-7.91%414,493-+64.83%--
03/23256263235245-8.92%294,636-+85.77%--
03/19288289250269+8.14%561,984-+113.69%--
03/18223249223249+21.13%664,571-+109.23%--
03/17188206177206+16.39%703,257-+81.9%--
03/16177177171177+19.61%394,114-+63.52%--
03/15148148148148+15.91%24,870-+40.62%--
03/12109127109127+18.92%107,077-+23.67%--
03/11110111106107-1.86%5,527-+6.06%--
03/10105109105109+4.72%4,490-+8.06%--
03/09107107104104-2.7%8,635-+4.22%--
03/08105107105107-0.54%4,145-+7.12%--
03/05107108105108+0.54%3,109-+7.7%--
03/04110110106107-2.63%2,418-+7.12%--
03/03110110110110+2.7%345-+10.01%--
03/02107107107107-2.89%2,763-+7.12%--
03/01110113110110+0.26%12,435-+10.3%--
02/26108110108110+1.74%4,490-+10.01%--
02/25104108104108+3.18%4,145-+8.13%--
02/24100105100105+3.43%1,382-+4.8%--
02/239710397101+4.17%3,454-+1.33%--
02/2297979797-4%1,036--2.72%--
02/199510194101+5.9%8,290-+1.33%--
02/1898989696-2.79%2,418--5.26%--
02/17971019798-0.87%3,800--2.54%--
02/1697999799-1.58%4,145--1.68%--
02/15102103101101+8.91%5,872--1.08%--
02/1290979093+1.59%7,254--9.17%--
02/1090918991+1.94%5,527--10.59%--
02/0987928789+1.81%5,181--13.15%--
02/08961008888-8.03%18,998--14.69%--
02/0591988896+13.79%32,814--8.14%--
02/0496978484-11.59%20,725--19.27%--
02/0398999495-4.09%8,290--9.56%--