株価チャート

2009/12/15～2010/05/17

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
05/17271282260263-2.95%33,100-+9.13%--
05/14267280263271+2.26%47,400-+13.39%--
05/13263266259265+1.53%29,800-+11.81%--
05/12260270255261-1.14%32,900-+11.06%--
05/11265268243264+1.54%86,800-+13.3%--
05/10263273245260+1.96%73,100-+12.55%--
05/07246273227255-4.49%102,800-+11.35%--
05/06246272245267+7.23%41,600-+17.11%--
04/30240259240249+4.18%70,800-+10.67%--
04/28235239234239-0.42%8,800-+7.17%--
04/27237240228240+1.27%28,400-+8.6%--
04/26236245231237+5.8%79,600-+8.72%--
04/23225227221224+0.45%7,300-+4.19%--
04/22227227215223-1.76%23,100-+4.69%--
04/21224227224227+1.34%5,300-+7.58%--
04/20225230224224-2.61%9,200-+7.18%--
04/19235235223230-2.13%7,700-+11.11%--
04/16230235228235+0.86%26,200-+15.2%--
04/15231234231233+0.43%18,300-+15.35%--
04/14231233228232-0.43%12,300-+16.58%--
04/132352352272330%22,200-+18.27%--
04/12227233227233+4.48%39,100-+20.1%--
04/09226227222223-0.45%17,800-+16.75%--
04/08224229222224-0.44%23,200-+18.52%--
04/07213231212225+6.13%67,100-+20.97%--
04/06211212210212+0.47%13,800-+15.85%--
04/05210211208211+0.48%7,100-+16.57%--
04/02212212205210-1.41%18,700-+17.32%--
04/01213215206213-1.39%22,700-+20.34%--
03/31219220216216-1.37%15,900-+23.43%--
03/302152192052190%44,600-+26.59%--
03/29210219206219+8.42%82,600-+28.07%--
03/26203268187202+1%399,000-+20.24%--
03/25181215178200+10.5%144,300-+20.48%--
03/24178185173181+4.62%60,400-+10.37%--
03/23167174165173+7.45%43,600-+6.13%--
03/19169170161161-4.73%25,900--1.23%--
03/18172172165169-1.17%14,300-+3.68%--
03/17169171168171+1.18%7,000-+5.56%--
03/161661701651690%12,400-+4.32%--
03/15173174161169-1.74%59,900-+4.32%--
03/12180180171172-2.27%51,700-+6.17%--
03/11166176166176+6.02%62,800-+8.64%--
03/10169169165166-1.78%31,800-+3.75%--
03/09164169164169+3.68%22,100-+6.96%--
03/08165165162163-0.61%13,800-+4.49%--
03/05160165160164+2.5%21,900-+5.81%--
03/04159161159160-0.62%7,500-+4.58%--
03/031611621571610%9,300-+5.92%--
03/02160161157161+0.63%15,200-+6.62%--
03/01159167157160+0.63%34,400-+7.38%--
02/26158160156159-0.63%12,900-+7.43%--
02/25161161157160-0.62%13,900-+8.84%--
02/24170170160161-3.01%33,300-+10.27%--
02/23161170156166+4.4%77,200-+15.28%--
02/22155164155159+1.92%117,600-+11.19%--
02/19151182151156+4%491,000-+9.86%--
02/18152153150150-2.6%12,800-+6.38%--
02/17152154150154+0.65%8,800-+10%--
02/16160160152153-4.97%17,700-+10.87%--
02/15160161151161-3.01%25,900-+17.52%--
02/12153166150166+7.1%40,200-+22.06%--
02/10154160148155+3.33%35,600-+15.67%--
02/09177177148150-13.79%94,000-+12.78%--
02/08170188160174+0.58%127,300-+31.82%--
02/05192217169173+0.58%750,400-+33.08%--
02/04172172172172+40.98%52,400-+34.38%--
02/03123124122122-1.61%3,300--3.17%--
02/021221241221240%2,200--1.59%--
02/011231251211240%5,300--1.59%--
01/29126126123124-3.88%10,500--1.59%--
01/281281291241290%3,600-+2.38%--
01/27123129123129+2.38%4,700-+2.38%--
01/26127128126126-0.79%5,400-0%--
01/25128128127127-0.78%4,200-+0.79%--
01/22128128126128-1.54%8,300-+2.4%--
01/211271301271300%2,900-+4%--
01/201301311281300%19,800-+4%--
01/191311311261300%10,200-+4.84%--
01/181301301281300%7,400-+4.84%--
01/15128130127130+2.36%11,600-+4.84%--
01/14124127124127+2.42%14,900-+2.42%--
01/131231251231240%2,900-0%--
01/12123125122124+0.81%8,800--0.8%--
01/081231231221230%2,900--1.6%--
01/071221241221230%4,800--1.6%--
01/061241241221230%3,200--0.81%--
01/05121123120123+2.5%8,500--0.81%--
01/04127129119120-4%27,700--3.23%--
2009
12/30125126121125+0.81%27,700-+0.81%--
12/29130132124124-3.88%12,200-+0.81%--
12/28126130125129+2.38%21,300-+4.88%--
12/251271271251260%5,700-+2.44%--
12/24125126123126+0.8%13,800-+2.44%--
12/22125125122125+3.31%8,100-+0.81%--
12/21127128121121-3.2%16,000--2.42%--
12/18120131120125+0.81%20,300-0%--
12/17124126123124+1.64%10,300--0.8%--
12/16119128119122+0.83%51,500--3.17%--
12/151201221191210%6,500--3.97%--