株価チャート

2010/01/07～2010/06/30

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
2010
06/306706706706700%20040億9102万-4.96%-1.08
06/296706706706700%300--5.37%--
06/28700700670670-6.69%1,900--5.77%--
06/25725725718718+0.14%600-+0.42%--
06/24717717717717-2.05%200-0%--
06/23725732725732+0.27%1,200-+1.81%--
06/22720730720730+1.39%500-+1.25%--
06/16739739711720-2.57%600--0.28%--
06/15730739730739+1.23%1,000-+1.93%--
06/147307307307300%100-+0.55%--
06/11730730730730+0.55%100-+0.41%--
06/107267267267260%3,300--0.41%--
06/09729743726726+0.83%2,000--0.68%--
06/08710720710720+1.41%700--1.91%--
06/07712712710710-0.28%800--3.53%--
06/04714714712712+0.28%500--3.52%--
06/037107107107100%1,700--4.31%--
06/027297297107100%400--4.44%--
06/01700710700710+7.41%900--4.44%--
05/28670670661661+1.69%400--11.04%--
05/27670670650650-2.99%2,400--12.75%--
05/266706706706700%900--10.43%--
05/25700700635670-4.29%2,000--10.55%--
05/21708708700700-2.78%1,100--6.79%--
05/19717720716720-5.26%400--4.26%--
05/18760760760760+4.83%100-+1.06%--
05/17730730725725-5.84%400--3.33%--
05/137707707707700%300-+2.67%--
05/12770770770770+0.65%100-+3.08%--
05/11765765765765-1.8%100-+2.68%--
05/107797797797790%2,600-+4.7%--
05/07775780766779-0.13%900-+5.13%--
05/06778780778780+1.69%1,100-+5.55%--
04/30760779760767+0.92%1,300-+4.21%--
04/28755760755760-1.94%400-+3.54%--
04/27741775741775-1.27%1,000-+5.87%--
04/26780785780785+0.64%900-+7.53%--
04/237807807807800%800-+7.29%--
04/21757780757780+4%400-+7.59%--
04/20800800750750-7.98%1,500-+3.73%--
04/19735830735815+10.88%4,700-+12.88%--
04/16720735720735+3.09%700-+2.23%--
04/15713713713713+0.14%100--0.83%--
04/147187217127120%1,500--0.97%--
04/13709713709712-0.97%800--1.11%--
04/12720720710719+0.84%900--0.14%--
04/09719719713713-0.97%2,700--0.97%--
04/08708720708720+1.84%1,200-0%--
04/07720720707707-1.53%1,100--1.81%--
04/06721721718718+0.42%400--0.28%--
04/05719720715715-0.56%800--0.69%--
04/02712719711719+1.27%500--0.14%--
04/01710710710710-1.93%900--1.39%--
03/317247247247240%100-+0.56%--
03/30725725709724-0.14%900-+0.56%--
03/29715730715725+1.4%400-+0.83%--
03/267157157157150%400--0.69%--
03/25707715707715+1.13%300--0.97%--
03/24707707707707-1.67%100--2.21%--
03/237197197017190%900--0.55%--
03/197197197197190%500--0.42%--
03/167197197197190%200--0.42%--
03/157197197197190%1,000--0.55%--
03/12736736719719-2.31%300--0.69%--
03/10736736736736-0.41%3,100-+1.66%--
03/09728739727739+1.65%900-+2.07%--
03/08726727726727+0.14%600-+0.55%--
03/057267267267260%500-+0.69%--
03/04726726725726+0.14%1,400-+0.83%--
03/03720725720725+1.26%400-+0.97%--
03/02716716716716+0.14%300-0%--
03/017157157157150%400--0.14%--
02/267157157157150%200-0%--
02/257157157157150%700--0.14%--
02/247157157157150%500--0.42%--
02/237157157157150%800--0.83%--
02/197157157157150%300--0.69%--
02/187157157157150%300--0.56%--
02/177157157157150%600--0.28%--
02/15715715715715-4.03%100-0%--
02/10750750711745-1.32%2,700-+4.34%--
02/09730755730755+2.72%2,100-+6.04%--
02/08730735728735+2.8%1,600-+3.67%--
02/05706715706715+1.56%700-+1.13%--
02/02704704704704+0.43%700--0.14%--
02/01702702701701-5.91%1,500--0.71%--
01/29745745745745-0.67%100-+5.37%--
01/28750750720750+2.6%2,500-+6.08%--
01/27759759730731+0.14%600-+3.54%--
01/26760764730730+4.58%2,300-+3.55%--
01/256987006986980%300--0.99%--
01/21698698698698+2.2%300--1.27%--
01/206836836836830%300--3.26%--
01/19684684683683-0.44%400--3.26%--
01/15690690686686-2%200--2.83%--
01/14700700700700-0.71%500--0.85%--
01/13705705705705-1.95%400-0%--
01/12764764719719-6.01%300-+2.13%--
01/08770770730765-3.77%2,700-+8.82%--
01/07725795725795+13.57%2,800-+13.25%--