株価チャート

2009/12/29～2010/05/28

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
05/28720725700700+0.72%12,200--2.64%--
05/27680695672695+2.06%5,400--3.87%--
05/26660693660681+4.77%8,100--6.33%--
05/25684685650650-4.97%24,500--11.32%--
05/24699705681684+7.04%40,300--7.44%--
05/21610643610639-1.69%9,600--14.11%--
05/20674679648650-4.41%14,000--13.33%--
05/19689695667680-2.72%14,900--9.57%--
05/18705710694699+1.16%9,200--7.17%--
05/17728728685691-5.34%15,600--8.11%--
05/14743743725730-1.35%4,300--2.93%--
05/13709740708740+4.67%11,600--1.2%--
05/12704723704707-0.42%2,800--4.97%--
05/11737737705710-1.66%9,400--4.18%--
05/10688722688722+2.7%11,900--2.17%--
05/07702706680703-3.96%22,600--4.22%--
05/06762763732732-4.44%11,000-+0.27%--
04/30770775763766-0.26%5,200-+5.66%--
04/28770776762768-0.78%5,600-+6.67%--
04/27770774762774+0.52%9,600-+8.4%--
04/26772780770770+0.13%8,200-+8.76%--
04/23770777768769-0.13%8,300-+9.54%--
04/22768777768770-0.13%9,400-+10.63%--
04/21783790760771-1.41%15,600-+11.74%--
04/20795799782782-1.64%7,000-+14.33%--
04/19785798780795-1.12%8,900-+17.08%--
04/16809809800804-0.74%13,300-+19.64%--
04/158108168068100%17,300-+21.99%--
04/14800810783810+1%28,700-+23.48%--
04/13822823792802+1.26%30,000-+23.77%--
04/12790829782792+11.55%74,300-+23.56%--
04/09684720684710+3.5%12,700-+12.16%--
04/08679694677686+1.33%5,600-+9.41%--
04/07699715675677-2.45%23,800-+9.02%--
04/06659694648694+5.31%30,500-+12.66%--
04/05631662631659+4.77%15,900-+7.86%--
04/02629629620629+0.32%4,300-+3.62%--
04/016306306236270%3,500-+3.81%--
03/31627628620627+1.95%5,600-+4.33%--
03/30628634613615-0.49%16,000-+2.84%--
03/29613626612618+0.98%13,700-+3.87%--
03/26625625612612-1.61%5,400-+3.2%--
03/25625625616622-0.48%6,000-+5.25%--
03/24620625620625+0.81%2,100-+6.29%--
03/23624625615620-0.32%3,200-+5.98%--
03/19608625606622+0.65%8,300-+6.69%--
03/18623625614618-0.96%5,300-+6.74%--
03/17632632610624-1.27%7,500-+8.33%--
03/16639639630632-1.25%5,300-+10.49%--
03/15625640621640+2.4%7,900-+12.48%--
03/12605625603625+2.8%6,600-+10.82%--
03/11605608603608+0.5%3,700-+8.38%--
03/10610615605605-2.42%4,200-+8.42%--
03/09621621603620+0.16%7,200-+11.51%--
03/08614630608619+4.74%16,500-+12.14%--
03/05550610550591+6.29%27,800-+7.65%--
03/04552556550556+0.72%1,900-+1.65%--
03/03552552552552+0.18%1,600-+1.1%--
03/02552554551551-0.72%700-+0.92%--
03/015655725505550%12,700-+1.83%--
02/265505555485550%1,200-+1.83%--
02/25549562549555+1.09%6,700-+2.02%--
02/24550550540549-1.61%6,400-+0.92%--
02/23547561535558+1.27%3,700-+2.76%--
02/22558568551551-1.25%5,400-+1.85%--
02/195575635575580%1,800-+3.33%--
02/18557568557558+0.18%2,200-+3.53%--
02/17565569556557+0.36%4,200-+3.92%--
02/16557560550555+0.73%4,200-+3.93%--
02/15548560539551+1.47%3,500-+3.57%--
02/12533548533543+1.88%10,100-+2.45%--
02/10532535532533-0.37%2,500-+0.95%--
02/09535535531535-0.19%1,300-+1.52%--
02/08536536530536+0.37%4,800-+1.9%--
02/05536536534534-1.11%5,000-+1.71%--
02/04549558540540+0.19%13,200-+3.05%--
02/03540540531539-0.19%3,200-+3.06%--
02/02545550534540+0.19%8,900-+3.25%--
02/01540540537539+1.32%6,100-+3.06%--
01/29532532532532-1.48%400-+1.92%--
01/28541541535540-0.18%5,100-+3.65%--
01/275405415355410%4,200-+3.84%--
01/26541541540541+0.19%3,900-+4.04%--
01/25541542538540-0.55%6,900-+4.05%--
01/225435455305430%31,200-+4.83%--
01/21536550536543+1.31%4,700-+5.23%--
01/205365485365360%3,100-+4.28%--
01/19525542525536+4.48%9,000-+4.69%--
01/18520528507513-0.97%6,600-+0.59%--
01/15519519512518-1.15%5,800-+1.77%--
01/14500528500524+7.16%7,400-+3.35%--
01/13495495489489-3.17%4,600--3.17%--
01/12495505495505+1.61%2,000-+0.2%--
01/08508508497497-2.17%2,600--1%--
01/075085105055080%4,200-+1.4%--
01/06505508505508+0.59%400-+2.01%--
01/05515515505505-0.39%200-+1.81%--
01/04510510495507-0.59%1,400-+2.63%--
2009
12/305185185105100%900-+3.66%--
12/29509511489510-0.2%3,700-+4.29%--