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
20141/1, 株式分割 1→100
2010
06/30178182165177+4.12%189,50026億4384万-21.42%17.362.14
06/29173183165170-4.87%163,400--25.2%--
06/28189192176179-10.12%124,500--21.37%--
06/25205208195199-4.52%133,100--12.89%--
06/24213214206208-0.72%73,800--8.37%--
06/23203217203210-0.38%120,600--6.89%--
06/22213220210210-4.45%157,700--6.12%--
06/21201236201220+8.42%340,100--0.86%--
06/18222224203203-8.6%167,600--7.73%--
06/17229236220222-5.09%183,500-+1.42%--
06/16232238221234+0.78%279,100-+7.83%--
06/15244250226232-4.76%372,800-+7.5%--
06/14255255242244-3.29%296,800-+12.87%--
06/11256257249252-0.71%178,700-+16.18%--
06/10252257246254+1.36%274,700-+17.55%--
06/09258260246251+0.28%330,100-+17.06%--
06/08244255241250+3.65%268,700-+18.95%--
06/07237262236241-0.62%519,700-+17.56%--
06/04252252241243-1.82%250,700-+21.25%--
06/03253263240247+1.65%568,200-+26.67%--
06/02251297238243-6.9%1,494,100-+27.89%--
06/01230266220261+20.28%1,198,000-+41.85%--
05/31212233200217+0.37%451,700-+21.23%--
05/28245245211216-8.78%567,000-+24.25%--
05/27215259215237+5.33%1,058,200-+39.41%--
05/26215225201225+21.62%1,129,400-+37.2%--
05/25235251185185-7.96%1,864,400-+16.35%--
05/24167201165201+24.84%797,100-+28.85%--
05/21154165150161-3.01%203,900-+5.92%--
05/20167177164166-5.14%162,600-+11.41%--
05/19162177157175-1.63%189,600-+19.86%--
05/18176183165178+7.23%261,400-+24.41%--
05/17175190160166-4.66%398,400-+18.5%--
05/14187187170174-5.9%283,800-+27.01%--
05/13206206178185-4.2%429,000-+37.99%--
05/12226240182193-16.34%1,130,200-+48.46%--
05/11331331231231-17.81%1,670,000-+83.1%--
05/10281281281281+21.67%81,400-+131.98%--
05/07200231161231+20.98%1,370,900-+104.16%--
05/06191191191191+26.54%456,800-+78.22%--
04/30151151148151+24.86%410,000-+44.9%--
04/28113125113121+1.6%147,800-+19.5%--
04/27122122113119-2.62%66,400-+18.8%--
04/26115124114122+9.71%84,100-+23.23%--
04/23116116110111-3.3%11,900-+13.47%--
04/22119120112115-4.09%109,000-+18.56%--
04/21113124106120+11.95%123,800-+24.9%--
04/20103127102107+5.73%176,100-+12.74%--
04/19101103100101-0.49%52,600-+7.77%--
04/16102104100102-0.2%29,700-+8.3%--
04/151051061011020%47,100-+8.51%--
04/149610396102+5.92%62,600-+9.68%--
04/1396979696+0.84%25,300-+3.55%--
04/1295969496+1.06%27,000-+2.69%--
04/0994959395-0.32%36,000-+1.61%--
04/0894959395+0.11%10,400-+1.94%--
04/0796969395-0.32%9,400-+0.74%--
04/0696969295-0.52%30,800-+1.06%--
04/0592969296+4.14%14,800-+1.6%--
04/0292929192+1.33%17,800--2.45%--
04/0192929191+0.11%19,500--3.72%--
03/3191939090-1.95%28,100--3.83%--
03/3093939192-0.65%17,100--1.91%--
03/2992939093-0.11%14,500--1.28%--
03/2691949193+0.43%10,100--1.17%--
03/2595969393-2.01%18,400--1.6%--
03/2494959394+1.51%21,800-+0.43%--
03/2391969193+2.31%68,700--1.06%--
03/1988918691+4.48%61,400--3.3%--
03/1888898187-0.11%172,300--7.45%--
03/1793948587-6.55%107,900--7.34%--
03/1693939193-1.06%31,100--0.85%--
03/1596969294-1.26%25,600-+0.21%--
03/1295959395+0.1%10,100-+1.49%--
03/1196969295-0.21%11,300-+1.38%--
03/1095979296+0.53%18,500-+1.6%--
03/0997989595-2.36%14,900-+2.15%--
03/0896989697+1.88%5,900-+4.62%--
03/0599999496-2.55%30,400-+2.69%--
03/041001009698-1.71%8,400-+5.38%--
03/0310010099100+0.71%4,200-+7.2%--
03/021001009999+0.51%3,200-+6.45%--
03/0110010199990%10,300-+5.91%--
02/2695999599+4.56%10,900-+5.91%--
02/2593969394+1.51%6,700-+1.29%--
02/2492939193+0.87%2,400--0.22%--
02/2391939192+1.1%4,400--1.08%--
02/2291929191-0.66%1,400--3.19%--
02/1991929192-1.19%2,100--2.55%--
02/1892939193+0.76%8,100--1.38%--
02/1792939192+0.88%7,200--2.13%--
02/1693939091+0.33%8,000--4%--
02/1593939191-1.2%7,400--4.32%--
02/1291928992+1.1%14,200--3.16%--
02/10919289910%11,700--5.21%--
02/0991919091-0.22%10,700--5.21%--
02/0889928991+1.33%36,300--5%--
02/0589908890+1.35%17,500--7.22%--
02/0489908989-0.22%21,100--8.45%--
02/0390908889-1.11%17,200--9.18%--