株価チャート

2010/02/22～2010/07/16

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
07/16351353337343-4.72%17,200-+0.88%--
07/15382383350360-3.74%78,600-+5.88%--
07/14370378362374+2.47%24,400-+10.32%--
07/13365371351365+4.29%19,100-+8.31%--
07/12342361340350+3.86%13,500-+4.17%--
07/09334337334337+3.37%4,300-+0.6%--
07/08333333324326+0.31%5,600--2.98%--
07/073293293173250%2,900--3.56%--
07/06323325307325+1.88%3,700--3.85%--
07/05320320315319-1.24%4,400--5.9%--
07/02312323312323+3.53%4,000--5%--
07/01309312306312+0.97%4,100--8.5%--
06/30306310302309-2.52%5,100--9.65%--
06/29322326310317-2.46%15,100--7.31%--
06/28342342313325-5.8%12,900--4.97%--
06/25346349343345-1.71%1,800-+0.88%--
06/24347353346351+0.29%5,700-+2.63%--
06/23350350344350-0.57%6,200-+2.34%--
06/22358358350352-2.22%9,800-+2.92%--
06/21348360348360+3.45%5,200-+4.96%--
06/18361364348348-3.33%15,400-+1.46%--
06/17351360343360+2.86%24,900-+4.35%--
06/16348352343350+2.94%14,900-+0.86%--
06/15340355340340-0.87%8,600--2.86%--
06/14340345334343+1.48%12,400--2.56%--
06/11337350329338+3.05%4,600--5.06%--
06/103283293213280%2,800--8.38%--
06/09331331323328-0.3%6,600--9.39%--
06/08328337328329-2.37%8,200--10.35%--
06/07339344334337-4.8%9,900--9.41%--
06/043553553503540%11,700--5.85%--
06/03352358344354+3.51%11,700--6.6%--
06/02344351340342-2.84%7,300--10.7%--
06/01353353347352-1.4%4,300--9.28%--
05/31343357340357+3.48%17,100--8.93%--
05/28364369345345+2.68%28,500--13.1%--
05/27310336310336+11.26%10,100--16.21%--
05/26309315299302-3.21%15,100--24.88%--
05/25335335300312-8.77%24,300--22.96%--
05/24351351334342-1.16%10,700--16.18%--
05/21321346310346-1.14%17,700--15.61%--
05/20348356337350-0.28%11,200--14.43%--
05/19356356332351-3.04%19,000--13.76%--
05/18371377352362-2.43%9,200--10.62%--
05/17378404363371-7.71%23,800--7.71%--
05/14405408400402-3.13%5,600-+0.5%--
05/13405430405415+2.47%12,100-+4.8%--
05/12406413390405-1.22%15,600-+3.58%--
05/11445445410410-3.53%10,700-+6.22%--
05/10406425402425+8.97%21,300-+11.26%--
05/07388410378390-9.93%51,900-+3.45%--
05/06448450433433-6.48%31,500-+16.09%--
04/30466470452463+2.43%26,300-+26.16%--
04/28432453426452+2.73%41,100-+25.56%--
04/27435463430440+2.33%32,200-+24.29%--
04/26442449427430-1.38%40,500-+23.56%--
04/23446452421436-5.42%61,700-+27.49%--
04/224774794504610%64,100-+37.2%--
04/21477485460461-3.35%95,900-+40.12%--
04/20452496445477+6.71%304,000-+48.14%--
04/19390448373447+20.81%142,100-+42.36%--
04/16380384362370-0.54%36,600-+20.13%--
04/15371385371372-4.12%59,400-+22.37%--
04/14395420380388-0.51%176,400-+29.77%--
04/13340404340390+20.37%275,000-+33.11%--
04/12319335317324+6.58%48,500-+12.5%--
04/09297304296304+3.05%22,700-+7.04%--
04/08298298292295-1.67%3,900-+4.61%--
04/073023022893000%27,000-+7.14%--
04/062953002943000%9,500-+7.91%--
04/05309309295300-0.33%31,000-+8.7%--
04/02291304291301+2.73%26,600-+9.45%--
04/012942942872930%10,200-+6.93%--
03/312932962912930%6,900-+6.93%--
03/30299299292293-0.34%12,800-+6.93%--
03/29298301293294+0.34%5,700-+7.3%--
03/262982982902930%6,800-+7.33%--
03/25291293285293-0.34%7,400-+7.33%--
03/24300305288294-0.34%14,100-+8.09%--
03/23282303281295+3.51%35,200-+8.46%--
03/19287287280285-0.7%18,000-+5.56%--
03/18281287277287+2.5%18,400-+6.3%--
03/17273284267280+3.32%27,600-+3.7%--
03/16280280270271-5.57%39,200-+0.37%--
03/15290300282287-1.71%26,300-+5.9%--
03/12271292269292+8.15%61,600-+7.75%--
03/11255273253270+9.31%61,600--0.37%--
03/10253266246247-0.8%87,000--9.19%--
03/092502512472490%27,300--9.12%--
03/08246253244249+2.47%26,000--9.78%--
03/052442462422430%35,000--12.27%--
03/042442472422430%36,500--12.9%--
03/03245249242243-2.41%26,100--13.52%--
03/02250250241249-0.4%36,900--12.01%--
03/01273273241250-10.39%113,300--12.28%--
02/262792812722790%4,900--2.45%--
02/25282282279279-3.13%800--2.45%--
02/24282289278288-0.35%1,600-+0.7%--
02/23279289279289-1.7%1,900-+1.4%--
02/22284294284294+3.89%6,500-+3.16%--