株価チャート

2010/01/20～2010/06/16

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
06/161,2471,2471,2321,232+0.74%57,000--0.96%--
06/151,2201,2251,2041,223+0.41%94,200--2.39%--
06/141,2121,2211,2051,218+3.05%54,100--3.49%--
06/111,1921,2121,1741,182-0.17%90,500--7.22%--
06/101,1711,1881,1641,184+3.14%79,200--8%--
06/091,1681,1711,1291,148-1.96%74,300--11.9%--
06/081,1701,1981,1661,171-1.18%64,600--11.56%--
06/071,2011,2051,1691,185-3.74%83,100--11.57%--
06/041,2471,2691,2191,231-1.28%86,800--9.15%--
06/031,2381,2581,2291,247+3.14%62,200--8.85%--
06/021,2161,2281,1941,209-2.5%105,300--12.39%--
06/011,2341,2601,2201,240+0.98%80,600--11.11%--
05/311,2001,2321,1991,228+2.42%59,900--12.85%--
05/281,1921,2371,1921,199+3.27%162,300--15.68%--
05/271,1451,1751,1421,161+1.66%105,900--19.04%--
05/261,1601,1821,1131,142-1.47%136,100--21.08%--
05/251,2401,2401,1541,159-5.85%56,900--20.62%--
05/241,2431,2541,2211,231-0.65%59,600--16.26%--
05/211,2261,2601,2191,239-3.65%106,900--16.06%--
05/201,3111,3431,2841,286-2.87%73,300--13.17%--
05/191,3681,3681,3001,324-5.63%102,500--10.72%--
05/181,3421,4361,3421,403+2.26%81,600--5.27%--
05/171,4111,4641,3651,372-4.32%51,900--7.17%--
05/141,4411,4751,4271,434-1.92%53,100--2.78%--
05/131,4541,5081,4371,462+1.88%52,700--0.54%--
05/121,4541,4831,4001,435-1.85%80,300--1.91%--
05/111,5411,5821,4501,462-3.11%91,800-+0.34%--
05/101,4891,5481,4851,509+0.27%90,000-+4.14%--
05/071,5311,5331,4851,505-6.23%111,200-+4.59%--
05/061,6241,6441,6021,605-3.55%114,400-+12.39%--
04/301,5721,6951,5721,664+6.87%209,500-+17.85%--
04/281,5611,6261,5201,557-0.19%262,500-+11.85%--
04/271,5461,5741,5331,5600%95,500-+13.37%--
04/261,5581,5761,5461,560+0.52%77,900-+14.62%--
04/231,5801,5851,5451,552-1.52%66,000-+15.3%--
04/221,5901,5991,5431,576-0.82%81,400-+18.32%--
04/211,5701,6051,5701,589+1.27%136,200-+20.65%--
04/201,5001,5791,4991,569+5.73%126,800-+20.6%--
04/191,4861,4961,4701,484-0.6%61,600-+15.31%--
04/161,4601,5061,4521,493+2.26%78,700-+17.01%--
04/151,4361,4751,4301,460+2.82%73,700-+15.42%--
04/141,3731,4451,3731,420+2.45%70,500-+13.15%--
04/131,3751,3961,3731,386+1.61%120,200-+11.24%--
04/121,4001,4421,3601,364+3.33%194,000-+10.18%--
04/091,2891,3221,2891,320+2.48%54,200-+7.23%--
04/081,3151,3151,2771,288-2.28%81,800-+5.06%--
04/071,3321,3341,3071,318+0.38%35,900-+7.86%--
04/061,3171,3381,3021,313+0.46%40,000-+7.8%--
04/051,2761,3081,2761,307+2.43%24,500-+8.02%--
04/021,3001,3121,2481,276-1.54%47,800-+6.07%--
04/011,2751,2981,2621,296+2.86%43,000-+8.18%--
03/311,2801,2801,2591,260-0.32%23,600-+5.97%--
03/301,2411,2641,2261,264+3.52%48,800-+6.94%--
03/291,2101,2251,2031,221+2.18%36,900-+3.91%--
03/261,1741,1951,1651,195+2.75%36,100-+2.31%--
03/251,1751,1751,1451,163-1.02%33,700-0%--
03/241,1851,1851,1451,175-0.25%21,200-+1.38%--
03/231,1711,1831,1671,178-0.93%18,700-+2.26%--
03/191,1851,1921,1681,189+0.08%31,000-+3.84%--
03/181,2021,2021,1831,188-1.16%17,300-+4.39%--
03/171,1921,2031,1731,202+0.17%24,100-+6.18%--
03/161,2101,2101,1951,200-1.23%19,800-+6.76%--
03/151,2121,2201,1851,215+0.75%27,600-+8.68%--
03/121,2181,2291,1831,206-1.47%52,300-+8.65%--
03/111,2141,2301,2141,224+0.91%23,600-+11.07%--
03/101,2001,2251,2001,213+1.17%28,600-+10.98%--
03/091,1961,1991,1831,199+1.27%18,600-+10.61%--
03/081,1901,1911,1611,184-0.25%40,500-+10.14%--
03/051,1881,2191,1721,187-0.08%47,200-+11.25%--
03/041,1821,1941,1771,188-0.59%26,000-+12.18%--
03/031,2001,2201,1621,195-0.58%61,200-+13.92%--
03/021,1341,2151,1291,202+5.9%110,900-+15.69%--
03/011,1221,1411,1221,135+0.71%41,600-+10.19%--
02/261,1191,1341,1111,127-0.62%47,500-+10.06%--
02/251,0951,1401,0821,134+5.39%90,000-+11.18%--
02/241,0821,0821,0581,076-1.1%25,500-+6.11%--
02/231,0951,0981,0781,088+0.18%42,200-+7.83%--
02/221,0601,0921,0601,086+3.04%49,700-+8.28%--
02/191,0771,0771,0431,054-1.86%47,700-+5.72%--
02/181,0551,0771,0501,074+2.87%69,700-+8.16%--
02/171,0191,0481,0191,044+2.96%72,800-+5.67%--
02/161,0101,0191,0071,014+0.8%22,100-+2.84%--
02/151,0131,0131,0011,006-1.37%29,600-+2.24%--
02/121,0171,0221,0011,020+0.1%35,300-+3.87%--
02/101,0211,0301,0141,019-0.1%41,800-+4.09%--
02/091,0351,0441,0141,020-1.54%38,300-+4.62%--
02/089991,0459821,036+2.68%72,500-+6.8%--
02/051,0101,0139901,009-0.69%43,400-+4.67%--
02/041,0071,0301,0021,016+1.4%45,600-+5.83%--
02/039901,0099901,002+1.21%35,100-+4.92%--
02/02977996974990+1.96%44,100-+4.21%--
02/01970978962971-0.1%26,400-+2.75%--
01/29985985967972-1.42%37,700-+3.29%--
01/28954995949986+4.89%61,600-+5.12%--
01/27954955939940-2.08%43,400-+0.64%--
01/26979987960960-1.94%34,000-+2.89%--
01/25965979965979-0.51%49,000-+5.16%--
01/22981986965984-2.67%49,100-+6.03%--
01/219881,0169801,011+2.74%68,800-+9.42%--
01/209641,002964984+3.36%85,100-+6.96%--