株価チャート

2009/12/30～2010/05/31

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
201312/1, 株式分割 1→100
2010
05/31200216196211+6.58%7,50013億4469万-10.43%-4.18
05/28209210195198-5.46%9,100--17.02%--
05/27186210181209+9.95%7,200--13.32%--
05/261861901861900%6,400--22.13%--
05/25196203190190-3.06%11,300--23.39%--
05/24192203192196+1.03%9,200--21.91%--
05/21200206192194-3.05%37,700--23.92%--
05/20210220200200-2.86%22,400--22.44%--
05/19205215203206-1.9%14,500--21.07%--
05/18214226210210-4.11%8,500--20.75%--
05/17220221213219-2.45%9,700--18.28%--
05/14231234222225+3.46%11,300--17.16%--
05/13220230205217-5.65%46,700--20.8%--
05/12251251220230-11.33%24,900--16.97%--
05/11261261255259-0.57%2,200--7.36%--
05/10250261250261+0.35%5,700--7.15%--
05/07256265240260-5.8%24,800--8.13%--
05/06276282273276-3.83%6,900--3.16%--
04/30279287277287+2.87%14,900-+0.35%--
04/28280280273279-0.36%5,800--2.45%--
04/27272280272280+3.28%9,600--2.44%--
04/26279280268271+1.12%18,500--5.87%--
04/23265275265268-0.78%7,700--7.23%--
04/22271282270270-1.75%8,200--6.83%--
04/21275279270275+0.36%6,200--5.5%--
04/20275283274274-1.62%5,800--6.16%--
04/19279286276279-0.89%8,200--5.27%--
04/16292295271281-1.4%14,200--4.42%--
04/15270293270285+2.15%27,800--2.73%--
04/14278283274279-1.41%16,500--4.78%--
04/13276285272283+1.54%20,200--3.41%--
04/12279280265279-1.17%34,800--5.2%--
04/09296296281282-3.75%18,000--4.73%--
04/08289293281293+1.38%13,200--1.35%--
04/07288294280289-0.34%14,800--2.36%--
04/06296296290290-2.98%19,300--2.36%--
04/05304304292299-0.03%28,600-+0.98%--
04/02298302295299+0.34%11,100-+2.05%--
04/01295299292298+0.98%12,600-+2.76%--
03/31298308295295-4.5%13,100-+2.82%--
03/30315320291309+0.32%27,200-+8.8%--
03/29280308280308+6.57%27,700-+10%--
03/26309310286289-4.15%34,700-+4.71%--
03/25297335297302+0.5%29,400-+10.44%--
03/24315315295300-2.6%22,000-+11.52%--
03/23291340287308+6.21%71,200-+16.23%--
03/19301301287290-2.03%17,000-+10.69%--
03/18307309295296-1.33%13,900-+14.29%--
03/17302302287300-0.5%32,800-+17.65%--
03/16316350300302-2.43%230,700-+19.64%--
03/15285310282309+11.15%62,900-+24.6%--
03/12271284265278+2.58%17,600-+13.47%--
03/11270275267271-3.08%17,200-+11.52%--
03/10288288270280-3.59%49,500-+16.02%--
03/09300306285290-4.92%31,400-+21.34%--
03/08314314296305-1.13%37,800-+29.79%--
03/05317317295309-2.68%59,600-+33.55%--
03/04268328260317+14.03%78,900-+39.65%--
03/03279283256278-9.15%116,300-+24.11%--
03/02265313265306+16.62%324,600-+39.09%--
03/01221269221262+19.76%74,800-+20.92%--
02/26225230219219-3.1%2,300-+2.38%--
02/25215230215226+5.16%8,000-+6.15%--
02/24226226215215-5.49%4,700-+1.42%--
02/23220233220228+7.82%22,500-+6.81%--
02/22210216207211+1.44%11,700--0.47%--
02/19207212207208-0.95%1,100--1.42%--
02/182102162052100%5,700-0%--
02/17212215210210+0.91%4,200-0%--
02/16215215205208-3.21%9,700--0.9%--
02/15213217213215-1.38%1,100-+2.38%--
02/12210218210218+5.26%2,500-+3.32%--
02/10215215205207-1.38%5,500--1.85%--
02/09210213205210-2.33%9,600--0.47%--
02/08210220210215-3.59%4,300-+1.42%--
02/05216223210223-0.89%13,700-+5.69%--
02/042222302142250%13,900-+6.64%--
02/03241247222225-4.66%86,500-+7.66%--
02/02210236210236+20.41%58,300-+14.01%--
02/01197205196196-2%4,000--4.39%--
01/29210216197200-8.68%10,900--2.44%--
01/28214219211219+0.55%7,100-+7.35%--
01/27205220200218+8.9%22,200-+7.82%--
01/26205205200200-6.98%6,700--0.5%--
01/25196215195215+9.19%9,000-+7.5%--
01/22195200195197-1.06%6,300--1.06%--
01/21199201195199-1.97%4,400-0%--
01/20215215203203-6.88%2,600-+2.53%--
01/19225225206218-0.91%4,500-+10.1%--
01/18230232201220+14.58%30,400-+11.68%--
01/15186192184192+4.75%9,100--2.04%--
01/14186186180183-5.37%10,000--6.95%--
01/13187195187194-7.76%15,500--1.68%--
01/12217227210210-5.41%5,300-+6.6%--
01/08221226218222+0.45%2,500-+13.27%--
01/07220229216221+0.91%5,200-+13.92%--
01/06219229210219-3.1%3,200-+13.47%--
01/05230230220226+2.73%10,000-+17.1%--
01/04208237191220+10%16,400-+14.58%--
2009
12/30205208196200-3.94%15,200-+4.71%--