株価チャート

2009/12/30~2010/05/31

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
2010
05/31888888883883-0.56%1,80052億4766万-9.9%13.320.88
05/28882891882888-0.56%1,600--9.85%--
05/27922922885893-5.4%2,600--9.71%--
05/26941960941944+0.43%3,500--4.93%--
05/25989989940940-5.05%4,600--5.62%--
05/24986990985990+1.02%2,400--0.8%--
05/21981994979980-0.71%2,300--1.8%--
05/20996998987987-0.9%2,300--1.2%--
05/19997997983996-0.1%1,000--0.2%--
05/189929979809970%3,700--0.1%--
05/171,0051,005997997-0.1%1,500-0%--
05/141,0011,005998998-0.3%1,800-+0.3%--
05/131,0001,0031,0001,001-0.5%900-+0.7%--
05/121,0061,0061,0061,006-0.1%100-+1.41%--
05/111,0081,0081,0001,007+0.3%2,400-+1.61%--
05/101,0041,0051,0001,004+0.5%2,500-+1.52%--
05/079951,009981999-0.4%6,900-+1.11%--
05/061,0091,0091,0031,003-0.59%3,100-+1.62%--
04/301,0051,0099961,009+0.4%4,900-+2.54%--
04/281,0031,0099991,005-0.1%2,200-+2.45%--
04/279971,0069971,006+0.9%1,600-+2.97%--
04/26990999990997+0.91%2,300-+2.47%--
04/23981998981988-1.2%4,300-+1.96%--
04/229971,0049971,000+0.91%800-+3.63%--
04/211,0081,008988991-0.2%3,300-+3.12%--
04/201,0081,008990993-0.5%4,100-+3.76%--
04/19996998994998-0.1%1,300-+4.61%--
04/161,0091,009998999-0.6%1,800-+5.16%--
04/159991,0059991,005+0.6%4,000-+6.35%--
04/14997999995999+0.6%2,100-+6.16%--
04/13995996991993+0.3%1,800-+5.98%--
04/12980990980990+1.02%2,700-+6.11%--
04/09975980975980+0.51%1,900-+5.49%--
04/08975975971975+0.52%4,100-+5.29%--
04/07965970965970+0.94%1,200-+5.09%--
04/06961961958961-0.21%3,400-+4.46%--
04/05966967963963-0.72%7,200-+5.02%--
04/029709709669700%6,800-+6.13%--
04/01966972964970+1.04%12,300-+6.36%--
03/31968975960960-0.83%6,000-+5.61%--
03/30974975966968-0.62%3,200-+6.73%--
03/29936977936974+4.28%5,400-+7.62%--
03/26933934931934+0.54%2,200-+3.43%--
03/25908929904929+1.64%6,900-+2.88%--
03/24905914904914+0.55%3,800-+1.33%--
03/23895909895909+1.68%6,900-+0.78%--
03/19895897894894-0.33%3,600--0.78%--
03/18892897892897+0.56%4,000--0.44%--
03/17900900890892-0.78%3,400--1%--
03/16896900895899+0.33%1,900--0.44%--
03/15900903895896-0.33%2,700--0.88%--
03/12895899895899+0.78%1,100--0.66%--
03/11892892892892-0.11%100--1.55%--
03/10902902893893-0.67%4,500--1.54%--
03/098998998988990%1,600--0.99%--
03/088998998998990%500--1.1%--
03/05902902899899-0.33%2,500--1.1%--
03/04895902894902+0.78%1,700--0.88%--
03/038958958958950%1,500--1.65%--
03/02894895894895+0.56%300--1.76%--
03/018908958908900%900--2.52%--
02/26907907890890-2.2%2,000--2.73%--
02/25919919906910+0.55%7,900--0.76%--
02/249049059009050%2,000--1.42%--
02/23918918905905-1.52%900--1.52%--
02/22923923919919-0.33%2,100-0%--
02/19926926922922+0.22%1,300-+0.22%--
02/18918920914920+0.66%1,600-+0.11%--
02/17917917907914+0.44%500--0.54%--
02/16906910899910+1.79%900--0.98%--
02/15894902894894+0.22%1,700--2.83%--
02/12896897892892-0.89%500--3.15%--
02/10927927892900-3.02%2,300--2.39%--
02/09921928907928-0.22%2,800-+0.43%--
02/08928930928930+0.54%400-+0.76%--
02/05930930925925+0.11%1,600-+0.22%--
02/04925930924924+0.11%1,300-+0.11%--
02/03923923918923+0.54%900--0.11%--
02/02916918916918+0.88%300--0.65%--
02/019119119029100%1,500--1.62%--
01/299109109109100%500--1.62%--
01/28912912910910-0.22%500--1.62%--
01/27912912910912-1.19%1,200--1.51%--
01/26923924923923-1.6%900--0.43%--
01/25933938925938-0.11%2,500-+1.19%--
01/229369399349390%1,300-+1.29%--
01/21935940935939+0.97%1,700-+1.4%--
01/20957957930930+0.11%2,800-+0.32%--
01/19928929926929+0.11%800--0.11%--
01/18926928926928+0.22%1,000--0.11%--
01/15910926910926+1.54%2,400--0.11%--
01/14911912910912+0.11%900--1.51%--
01/13919919911911-0.87%2,300--1.51%--
01/12925925919919-1.08%3,100--0.65%--
01/08925929925929+0.98%400-+0.54%--
01/07928929920920-0.76%1,700--0.22%--
01/06951951927927-0.11%1,800-+0.65%--
01/05924930924928+0.22%1,900-+0.87%--
01/04922930922926+0.65%1,300-+0.65%--
2009
12/30921940912920-1.18%6,500--0.33%--