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
06/30423427417425-4.06%14,80063億672万-7.81%11.140.36
06/29458459419443-1.56%10,300--3.9%--
06/28456460446450-2.17%2,600--2.17%--
06/25467473460460-1.5%4,900-0%--
06/24471478460467-1.68%18,400-+1.52%--
06/23474482470475-1.45%9,400-+3.26%--
06/22476483467482+0.42%11,400-+4.78%--
06/21462482462480+1.91%13,300-+4.12%--
06/18479479465471-0.21%4,900-+1.95%--
06/17479485469472-0.21%4,000-+1.51%--
06/16476479471473+2.16%8,200-+1.07%--
06/15467467461463+1.09%5,000--1.91%--
06/14455464450458+1.55%9,900--3.98%--
06/11451461446451+1.35%4,500--6.24%--
06/10450450440445+0.68%2,400--8.44%--
06/09460460431442-3.07%7,400--9.8%--
06/08442462442456+2.24%4,000--7.88%--
06/07470470441446-7.08%7,500--10.8%--
06/04475480471480-0.62%2,000--4.95%--
06/03473483473483+2.11%4,700--5.11%--
06/024724734554730%4,200--7.62%--
06/014764764704730%5,100--7.98%--
05/31457474457473+3.96%6,300--8.51%--
05/28439459431455+7.57%12,100--12.33%--
05/27430430421423+0.24%34,400--18.97%--
05/26430430420422-1.86%21,300--20.08%--
05/25450450415430-4.87%27,600--19.32%--
05/24466470450452-1.31%11,300--15.99%--
05/21450465441458-2.55%14,400--15.19%--
05/20470480468470-2.08%9,800--13.28%--
05/19456485456480-1.03%21,700--11.44%--
05/18525526479485-6.73%30,100--10.52%--
05/17538538509520-4.24%19,800--4.06%--
05/14554554540543-1.99%22,000-+0.56%--
05/13555569553554-3.48%26,800-+2.97%--
05/12557574557574+1.23%17,200-+7.29%--
05/11571576560567-0.35%15,100-+6.58%--
05/10558573547569-0.52%14,200-+7.77%--
05/07539573530572+2.51%30,400-+9.16%--
05/06557576557558-1.24%21,300-+7.51%--
04/30565578563565-1.22%27,000-+9.71%--
04/28569574561572-0.52%26,000-+11.94%--
04/27577584570575-0.52%18,600-+13.41%--
04/26560589557578+3.77%31,800-+15.14%--
04/23550562543557+3.92%30,500-+12.07%--
04/22549549532536-0.56%8,600-+8.72%--
04/21526539525539+2.47%13,400-+10%--
04/20531537524526-2.05%25,100-+8.01%--
04/19523537523537-2.36%17,400-+10.95%--
04/16571585550550-2.48%36,900-+14.58%--
04/15545568533564+3.87%46,300-+18.49%--
04/14530544523543+4.83%49,300-+15.53%--
04/13500518491518+3.19%23,700-+11.16%--
04/12476502476502+5.46%38,400-+8.42%--
04/09473480462476+1.49%22,200-+3.48%--
04/08476476467469-2.09%14,700-+2.4%--
04/07471480470479-0.42%9,900-+4.59%--
04/06490490481481-1.64%14,900-+5.25%--
04/05490493485489-0.2%16,900-+7.24%--
04/02480490480490+2.51%13,300-+7.69%--
04/01478479472478+1.7%5,700-+5.29%--
03/31480480469470-0.63%15,400-+3.75%--
03/30465473460473+2.83%9,300-+4.42%--
03/29460465460460+0.66%5,600-+1.77%--
03/26455457453457+0.44%7,400-+1.11%--
03/25458459454455-1.73%6,000-+0.66%--
03/24456463456463+1.54%3,500-+2.43%--
03/23470473456456-1.72%12,600-+0.88%--
03/19452464448464+2.65%12,600-+2.65%--
03/18466466452452-2.16%9,800-0%--
03/17455462455462+1.76%5,000-+1.99%--
03/16459464454454-0.44%7,700-0%--
03/15448456438456+2.24%10,700-+0.22%--
03/12440446436446+1.59%8,700--2.19%--
03/11428439428439+3.05%6,200--3.73%--
03/10436436423426-2.74%15,600--6.78%--
03/09439442437438+0.69%13,600--4.16%--
03/08443444435435-0.23%11,700--4.81%--
03/05430440430436+0.69%13,200--4.8%--
03/04448451432433-3.35%16,800--5.46%--
03/03453456445448-1.75%11,600--2.18%--
03/02464464450456-1.94%14,300--0.44%--
03/01468470457465+0.22%7,700-+1.97%--
02/26460474460464-0.43%4,700-+2.2%--
02/25470470460466+0.87%9,800-+3.33%--
02/24460464454462+0.22%6,000-+2.9%--
02/23454479452461+0.88%9,000-+3.13%--
02/22456459451457+0.44%5,300-+2.93%--
02/19453481453455-1.3%9,800-+2.71%--
02/18452475452461+2.67%12,200-+4.54%--
02/17455456441449-2.39%16,900-+2.28%--
02/16446465446460+3.14%7,500-+5.02%--
02/15465465442446-3.88%19,000-+2.06%--
02/12515518463464-4.13%58,800-+6.91%--
02/10484495482484+1.26%23,700-+12.3%--
02/09478480466478-1.85%24,600-+12.21%--
02/08499515486487-0.41%40,400-+15.4%--
02/05443533443489+7.95%101,900-+16.99%--
02/04451457444453+2.26%15,800-+9.69%--
02/03449453443443-0.67%5,400-+8.31%--