株価チャート

2010/01/28～2010/06/24

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
06/24170173170171-1.16%70,200-+3.64%--
06/23173174160173-0.57%169,100-+4.85%--
06/22175175172174+0.58%91,400-+5.45%--
06/21165176165173+4.85%275,200-+5.49%--
06/18166167164165-0.6%61,300-+0.61%--
06/171681681661660%36,800-+0.61%--
06/161701701661660%121,900-+0.61%--
06/15163168163166+1.84%148,900-+0.61%--
06/14163166160163+0.62%118,200--1.81%--
06/111651651621620%141,900--2.41%--
06/10163165160162-1.22%87,600--2.41%--
06/09167167162164+0.61%49,900--1.8%--
06/081631671611630%116,600--2.98%--
06/07166168162163-4.12%113,600--3.55%--
06/04173173168170-0.58%99,200-0%--
06/03170171168171+3.01%59,700-+0.59%--
06/02165170165166+0.61%86,600--2.92%--
06/01169169165165-1.79%78,100--4.07%--
05/31163172163168+1.2%203,100--2.89%--
05/28161168161166+5.06%223,000--4.05%--
05/27154160154158+0.64%114,000--9.2%--
05/26157161156157-0.63%228,800--10.29%--
05/25162162157158-1.25%227,700--10.73%--
05/24158162158160+1.27%153,400--10.11%--
05/21157162156158-3.66%250,900--11.73%--
05/20162167162164-1.8%124,700--8.89%--
05/191651701611670%250,200--7.73%--
05/18175175167167-2.34%216,500--7.73%--
05/17173176171171-2.84%221,200--6.04%--
05/14180180176176-1.68%232,900--3.3%--
05/13181182174179+3.47%1,130,400--1.65%--
05/12175183169173+1.76%980,300--4.95%--
05/11174176169170-0.58%368,800--6.59%--
05/10167174165171+1.79%336,400--6.04%--
05/07167175163168-5.08%501,400--7.69%--
05/06181185177177-4.84%391,700--2.75%--
04/301881891861860%102,000-+2.76%--
04/28187187184186-1.59%166,000-+2.76%--
04/27190191188189-1.05%259,600-+5%--
04/26188202187191+2.14%1,940,500-+6.7%--
04/23190190184187-1.58%244,000-+5.06%--
04/22189192185190+0.53%298,300-+6.74%--
04/21180189180189+5.59%194,400-+6.78%--
04/20186187179179-2.72%204,200-+1.7%--
04/19185186183184-3.16%266,500-+4.55%--
04/16194194189190-0.52%265,100-+8.57%--
04/15190193189191+2.14%351,600-+9.77%--
04/141901951861870%1,252,300-+8.09%--
04/13182189182187+3.31%650,900-+8.72%--
04/12179187179181+1.12%372,100-+5.85%--
04/091821821781790%154,900-+5.29%--
04/08180181178179+0.56%303,200-+5.92%--
04/07179179176178-0.56%211,200-+5.95%--
04/06182182178179+0.56%357,900-+7.19%--
04/05177180176178+1.71%504,100-+7.23%--
04/02173175172175+1.74%214,700-+6.06%--
04/011721741711720%187,000-+4.88%--
03/31174175172172+0.58%189,20084億1406万+5.52%-1.2
03/30168174167171+3.01%463,600-+4.91%--
03/29165167165166-0.6%120,100-+2.47%--
03/261691691651670%153,300-+3.09%--
03/25167168165167+0.6%221,900-+3.73%--
03/24167170165166-0.6%187,700-+3.11%--
03/23172173164167-2.91%667,700-+3.73%--
03/19172174171172-0.58%180,100-+7.5%--
03/18174176172173-0.57%280,000-+7.45%--
03/17176178172174+0.58%712,000-+7.41%--
03/16169177167173+3.59%1,180,700-+6.79%--
03/15169170166167-0.6%317,200-+3.09%--
03/12168169165168-1.18%578,000-+3.07%--
03/11160171157170+6.92%1,699,800-+4.29%--
03/10158160158159+0.63%211,600--3.05%--
03/09157163157158+1.28%821,900--4.82%--
03/08159159155156-0.64%332,200--6.59%--
03/051601601561570%319,300--6.55%--
03/04161161155157-1.88%408,200--7.65%--
03/03155161155160+3.23%636,700--6.43%--
03/02152161151155+1.97%987,700--10.4%--
03/01150153148152+1.33%371,300--13.14%--
02/261491511481500%326,400--15.73%--
02/25153153150150-1.96%426,800--16.67%--
02/24153156152153-1.92%337,300--15.93%--
02/23161161152156-1.27%582,200--15.68%--
02/22161164158158-0.63%406,600--15.05%--
02/191601611581590%332,300--14.97%--
02/18158164157159+1.92%860,100--15.43%--
02/171561581541560%475,200--17.46%--
02/16157159154156-1.89%763,300--17.89%--
02/15160163152159-16.32%3,902,800--16.32%--
02/12190196188190+1.06%877,900--0.52%--
02/10183188180188+5.62%511,000--1.05%--
02/09180181177178-1.66%242,900--6.32%--
02/08180186179181+0.56%435,500--4.23%--
02/05180180174180-3.23%599,700--4.76%--
02/04191193185186-3.63%638,800--1.59%--
02/03193198191193+0.52%623,500-+2.12%--
02/02193197191192+1.59%546,000-+2.13%--
02/01192195187189-2.07%502,000-+1.07%--
01/29191197190193-0.52%695,500-+4.32%--
01/28199199192194-2.51%1,228,900-+5.43%--