株価チャート

2009/06/25～2010/07/05

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
07/05276276276276-8%300--10.1%--
07/02272300272300+7.14%600--2.6%--
07/01280280280280-16.67%300--9.68%--
06/30336336336336+5%1,400-+7.35%--
06/29320320320320+22.61%100-+2.24%--
06/25333333261261-17.92%1,000--17.14%--
06/24310318309318+1.92%700-0%--
06/16312312312312+4.7%800--2.5%--
06/15299299298298-2.93%800--7.17%--
06/14300307300307-11.78%2,000--4.95%--
05/31348348348348+0.29%500-+7.74%--
05/28347347347347+0.29%500-+7.76%--
05/27346346346346+4.85%300-+8.46%--
05/26330330330330+4.76%500-+4.1%--
05/25315315315315+5%600-0%--
05/24318318300300-5.66%500--4.76%--
05/18318318318318+4.95%700-+0.95%--
05/17303303303303+4.84%800--3.5%--
05/14273289273289+2.85%1,300--8.83%--
05/10280281280281+1.44%1,200--12.73%--
05/07275277249277-4.15%500--14.77%--
05/06289289289289-6.77%100--11.89%--
04/303103103103100%900--6.06%--
04/28310310310310+0.32%600--6.63%--
04/27309309294309+1.64%1,800--7.49%--
04/26340340292304-10.59%3,600--9.25%--
04/23340340340340-2.3%500-+0.89%--
04/20348348348348-1.42%100-+3.26%--
04/16353353353353+0.57%700-+4.75%--
04/15351351351351+1.74%600-+4.15%--
04/08345345345345-3.63%100-+2.37%--
03/31358358358358+3.17%50010億5252万+6.23%-0.84
03/30347347347347+2.66%500-+3.27%--
03/26338338338338+4.97%900-+0.9%--
03/25322322322322+4.55%800--3.59%--
03/16308308308308+4.76%1,300--8.06%--
03/15294294294294+5%700--12.5%--
03/12279280279280-5.08%200--17.4%--
03/11295295295295-1.34%100--13.24%--
03/10287299285299-1.32%2,500--12.32%--
03/093003033003030%2,700--11.14%--
03/08303303303303-20.89%2,200--10.88%--
03/02383383383383-2.05%100-+12.65%--
02/26391391391391+4.83%2,000-+16.37%--
02/25373373373373+5.07%500-+12.35%--
02/16355355355355+4.41%700-+7.9%--
02/15340340340340-3.68%600-+4.29%--
01/29353353353353+1.44%500-+8.95%--
01/28348348348348-1.42%500-+8.07%--
01/26353353353353+1.44%1,200-+10.66%--
01/25348348348348+4.82%500-+9.78%--
01/22332332332332-7.26%100-+5.73%--
01/18358358358358+3.77%700-+14.38%--
01/15345345345345-1.43%600-+11.29%--
01/04350350350350+0.57%800-+14.01%--
2009
12/30348348348348+5.14%100-+14.47%--
12/29331331331331+5.08%100-+10.33%--
12/28344350315315-0.94%1,600-+5.7%--
12/25350350310318-9.14%1,900-+7.07%--
12/24350350350350+1.45%200-+18.24%--
12/22345345345345-1.43%1,000-+16.95%--
12/17350350350350+9.38%1,300-+19.45%--
12/15320320320320+4.92%100-+9.59%--
12/043733733053050%300-+4.1%--
11/30305305305305+5.17%1,200-+3.74%--
11/262902902902900%1,100--1.69%--
11/25290290290290+3.57%1,000--2.36%--
11/17280280280280-3.45%900--6.35%--
11/16290290290290-3.33%700--3.01%--
10/30300300300300+3.45%1,400-0%--
10/272902902902900%1,000--3.33%--
10/262902902902900%1,000--3.33%--
10/232902902902900%200--3.33%--
10/162902902902900%1,000--3.65%--
10/152902902902900%800--4.29%--
09/302902902902900%1,300--4.61%--
09/292902902902900%500--4.92%--
09/28286290286290+6.23%800--5.54%--
09/25273273273273+5%1,100--11.65%--
09/16260260260260-1.89%1,000--16.93%--
09/15265265265265-7.02%1,200--16.4%--
09/092902902852850%200--11.21%--
09/04285285285285-3.39%700--12.04%--
09/03285295285295-7.81%1,700--9.79%--
08/31320320320320+7.02%2,600--2.74%--
08/28299299299299-9.39%100--9.67%--
08/263303303303300%1,100--0.9%--
08/25330330330330+0.3%1,000--0.6%--
08/24329329329329-1.79%400--0.6%--
08/183353353353350%1,000-+2.13%--
08/17335335335335+0.6%900-+3.4%--
08/11333333333333+11.37%100-+4.06%--
07/282992992992990%2,000--5.68%--
07/272992992992990%1,000--5.38%--
07/16299299299299-0.33%1,000--5.97%--
07/15300300300300+7.14%1,000--5.96%--
07/07280280280280-16.42%1,000--12.77%--
06/30335335335335+2.76%2,000-+3.08%--
06/26326326326326+4.82%1,000-+0.31%--
06/25311311311311-4.6%1,000--4.31%--