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
2010
06/301,6771,7401,6651,740+0.29%475,600858億7933万-8.37%40.170.87
06/291,7821,7921,7281,735-2.86%415,100--8.88%--
06/281,8221,8261,7811,786-3.2%273,000--6.35%--
06/251,8581,8641,8291,845-2.07%313,400--3.5%--
06/241,8871,8961,8791,884-0.42%175,500--1.46%--
06/231,9401,9401,8861,892-3.32%301,800--1.05%--
06/221,9701,9741,9481,957-1.16%172,900-+2.3%--
06/211,9551,9831,9551,980+2.06%213,000-+3.66%--
06/181,9451,9501,9271,940-0.1%136,300-+1.68%--
06/171,9751,9791,9321,942-1.67%239,500-+1.73%--
06/161,9711,9771,9571,975+2.17%211,500-+3.13%--
06/151,9301,9441,9271,933-0.97%142,100-+0.83%--
06/141,9311,9521,9151,952+2.47%161,200-+1.56%--
06/111,9001,9091,8881,905+1.49%224,400--1.19%--
06/101,8631,8801,8251,877+1.4%232,300--3%--
06/091,8801,8971,8361,851-2.37%273,300--4.93%--
06/081,8791,9191,8681,896+0.9%296,800--3.31%--
06/071,8851,8861,8691,879-2.08%321,800--4.86%--
06/041,9151,9481,9031,919-0.26%320,100--3.57%--
06/031,9211,9301,9051,924+1.48%403,300--3.94%--
06/021,9161,9501,8781,896-2.37%389,700--5.91%--
06/011,9551,9601,9161,942-0.82%199,700--4.24%--
05/311,9491,9651,9431,958+0.41%269,500--4.07%--
05/281,9531,9701,9401,950+1.93%444,900--4.97%--
05/271,8541,9161,8501,913+2.52%306,800--7.32%--
05/261,8541,8981,8501,866+2.64%501,200--10.29%--
05/251,9001,9001,8131,818-4.57%502,800--13.39%--
05/241,8901,9141,8361,905+2.97%536,900--10.14%--
05/211,8201,8551,8101,850-1.54%462,100--13.43%--
05/201,9161,9471,8641,879-1.52%662,500--12.89%--
05/191,8901,9291,8691,908+0.26%659,500--12.32%--
05/181,9561,9671,8821,903-0.68%583,400--13.26%--
05/171,9311,9481,9041,916-2.69%830,600--13.42%--
05/142,0402,0401,9511,969-5.79%1,373,400--11.78%--
05/132,0712,0952,0582,090+2.7%271,400--7.15%--
05/122,0602,0882,0232,035-1.12%366,200--10.11%--
05/112,1452,1592,0502,058-2.09%394,700--9.7%--
05/102,0792,1282,0792,102+1.11%429,200--8.37%--
05/072,0072,0962,0022,079-3.62%692,400--9.88%--
05/062,1752,1772,1532,157-3.06%543,600--7.03%--
04/302,2432,2482,2152,225-0.04%371,500--4.47%--
04/282,2152,2322,1902,226-1.55%500,300--4.67%--
04/272,2312,2632,2222,261+1.12%416,900--3.33%--
04/262,2352,2382,2152,236+0.68%530,200--4.49%--
04/232,2172,2382,2112,221-0.45%253,700--5.33%--
04/222,2552,2562,2132,231-1.67%291,100--5.14%--
04/212,2442,2752,2412,269+1.43%359,600--3.77%--
04/202,2532,2702,2252,237-0.45%284,600--5.25%--
04/192,2802,2802,2442,247-3.15%403,400--5.07%--
04/162,3452,3452,3122,320-0.64%227,100--2.19%--
04/152,3452,3502,3282,3350%273,800--1.6%--
04/142,3352,3602,3102,335+0.43%371,800--1.56%--
04/132,3502,3552,3112,325-1.11%224,100--1.9%--
04/122,3652,3732,3512,351-0.38%222,600--0.76%--
04/092,3522,3682,3502,360+0.21%179,500--0.25%--
04/082,3512,3792,3502,355-1.3%286,800--0.21%--
04/072,3942,4002,3642,386-0.62%321,000-+1.27%--
04/062,4402,4412,3862,401-1.19%424,100-+2.13%--
04/052,4302,4362,4152,430+0.29%356,500-+3.76%--
04/022,4162,4302,4072,423+0.29%455,300-+3.95%--
04/012,4122,4302,3852,416-0.45%473,200-+4.14%--
03/312,4382,4612,4152,427+0.58%912,000-+4.97%--
03/302,4122,4152,4042,413+0.21%317,700-+4.69%--
03/292,3822,4142,3822,408+0.38%284,300-+4.74%--
03/262,3552,4082,3512,399+1.91%548,100-+4.62%--
03/252,3302,3592,3122,354+0.81%324,900-+2.88%--
03/242,3042,3462,3032,335+0.99%284,300-+2.14%--
03/232,3212,3282,3062,312-1.58%334,800-+1.36%--
03/192,3562,3882,3422,349-0.89%328,700-+3.25%--
03/182,3832,3992,3652,370-0.63%297,500-+4.5%--
03/172,3402,3962,3402,385+1.53%429,300-+5.58%--
03/162,3662,3682,3252,349-1.63%374,400-+4.49%--
03/152,3812,4182,3802,388+0.8%704,000-+6.65%--
03/122,3642,3802,3322,369+0.59%467,200-+6.04%--
03/112,3402,3612,3222,355+2.17%443,400-+5.61%--
03/102,2552,3132,2552,305+0.66%267,300-+3.46%--
03/092,3002,3042,2762,290-0.43%299,900-+2.74%--
03/082,3002,3082,2822,300+1.68%366,200-+3.19%--
03/052,2212,2712,2212,262+1.89%350,900-+1.48%--
03/042,2402,2592,2142,220-1.42%361,300--0.49%--
03/032,2262,2682,2262,252-0.13%351,200-+0.81%--
03/022,2182,2602,2102,255+3.44%554,200-+0.85%--
03/012,1552,1842,1442,180+0.69%267,200--2.77%--
02/262,1562,1852,1512,165+0.51%327,500--3.82%--
02/252,2002,2092,1402,154-2.31%311,600--4.77%--
02/242,2052,2202,1962,205-2.52%277,700--2.99%--
02/232,2702,2742,2382,262+0.62%280,900--0.92%--
02/222,2702,2922,2202,248-0.57%406,200--1.88%--
02/192,3152,3492,2512,261-0.83%335,200--1.61%--
02/182,2942,3012,2672,280-0.57%175,300--0.83%--
02/172,2442,2962,2352,293+3.76%428,400--0.22%--
02/162,1912,2112,1682,210+2.27%338,000--3.83%--
02/152,1962,1972,1592,161-1.23%219,800--5.96%--
02/122,1682,1882,1402,188+2.34%226,100--5.12%--
02/102,1312,1652,1162,138+1.33%243,000--7.49%--
02/092,1102,1302,0742,110-0.71%400,300--8.97%--
02/082,2962,2982,1252,125-5.68%564,300--8.56%--
02/052,2782,2812,2432,253-1.18%584,300--3.26%--
02/042,3052,3102,2802,280-1.04%548,700--2.19%--
02/032,3072,3452,3002,304-0.65%323,400--1.24%--