株価チャート

2010/02/19～2010/07/15

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
07/15157158153153-0.65%108,000--1.29%--
07/14154155153154+1.32%70,000--0.65%--
07/13153154152152+0.66%39,000--1.94%--
07/12153153151151-1.31%15,000--3.21%--
07/09154154152153-0.65%16,000--1.92%--
07/08154154154154+0.65%13,000--1.28%--
07/07154154152153-1.29%63,000--1.92%--
07/06153155152155+1.97%35,000--0.64%--
07/05153154152152-0.65%24,000--3.18%--
07/02152154152153+1.32%16,000--2.55%--
07/01152152151151-1.31%10,000--3.82%--
06/30151153151153-0.65%41,000--2.55%--
06/29158158154154-0.65%17,000--1.91%--
06/28153156153155+0.65%18,000--1.27%--
06/25155155153154-1.91%16,000--1.91%--
06/24156159156157+0.64%32,000--0.63%--
06/23157157156156-3.11%38,000--1.27%--
06/221611611601610%19,000-+1.9%--
06/21161161160161+0.63%17,000-+1.26%--
06/18159161159160+0.63%32,000-+0.63%--
06/17161162159159-0.63%58,000-0%--
06/16159160158160+1.27%31,000-0%--
06/15159159158158+0.64%69,000--1.25%--
06/14156158156157+0.64%35,000--2.48%--
06/111571581561560%82,000--3.11%--
06/10155158154156+0.65%42,000--3.7%--
06/091551561551550%8,000--4.91%--
06/08154156154155-0.64%17,000--5.49%--
06/07154158154156-1.89%39,000--6.02%--
06/04161161157159-1.24%37,000--4.79%--
06/03158163158161+2.55%37,000--4.73%--
06/02157158156157-0.63%25,000--7.65%--
06/01157159157158+0.64%27,000--8.14%--
05/31156157156157+0.64%23,000--9.25%--
05/28157157154156+2.63%51,000--9.83%--
05/271521521521520%33,000--12.64%--
05/26155157151152-3.8%95,000--13.14%--
05/25156163152158-1.86%175,000--10.73%--
05/24162163158161+0.63%66,000--9.55%--
05/21160163157160-3.03%133,000--10.11%--
05/201651671651650%25,000--7.82%--
05/19165166164165-2.94%61,000--8.33%--
05/18166170166170+2.41%75,000--5.56%--
05/17174174166166-5.14%99,000--8.29%--
05/14173175173175+1.16%45,000--3.31%--
05/13174174172173+1.17%39,000--4.42%--
05/121721751701710%79,000--5.52%--
05/11174176171171-0.58%80,000--5.52%--
05/10170172168172+1.18%83,000--4.97%--
05/07167171166170-3.95%211,000--6.59%--
05/06180183176177-6.84%405,000--2.75%--
04/30195196185190-1.55%226,000-+4.4%--
04/28191194190193-1.03%114,000-+6.04%--
04/271951961931950%110,000-+7.73%--
04/26199199192195-1.52%293,000-+8.33%--
04/23194199193198+1.54%689,000-+10.61%--
04/22178202172195+10.8%2,469,000-+9.55%--
04/21175177173176+0.57%58,000--1.12%--
04/201751771741750%40,000--1.69%--
04/19175175173175-2.78%108,000--1.13%--
04/16186186176180-3.74%215,000-+1.69%--
04/15189189185187-0.53%87,000-+6.25%--
04/14181188180188+4.44%182,000-+7.43%--
04/13182183179180-1.1%81,000-+3.45%--
04/12183189180182+1.68%245,000-+5.2%--
04/09176181175179+2.29%183,000-+4.07%--
04/08176178175175-1.13%77,000-+2.34%--
04/07174178174177+1.14%138,000-+4.12%--
04/061751761741750%55,000-+2.94%--
04/05176177174175+0.57%98,000-+3.55%--
04/02178178174174-1.14%107,000-+2.96%--
04/01176176175176-1.12%35,000-+4.76%--
03/311781781751780%136,000118億9556万+5.95%23.510.48
03/30178179175178+0.56%97,000-+6.59%--
03/29173177172177-1.12%60,000-+5.99%--
03/26176179176179+1.7%97,000-+7.19%--
03/25175177174176+0.57%74,000-+6.02%--
03/24177179172175-1.13%219,000-+6.06%--
03/23175177174177+1.14%160,000-+7.27%--
03/19179179175175-1.69%164,000-+6.71%--
03/18182182175178-1.11%393,000-+8.54%--
03/17168182168180+7.78%995,000-+10.43%--
03/16166169165167+0.6%341,000-+3.09%--
03/15162166161166+2.47%296,000-+2.47%--
03/12161162161162-0.61%120,000-+0.62%--
03/11163164160163+1.88%69,000-+1.24%--
03/10163163160160-1.23%36,000--0.62%--
03/09162162160162+1.25%37,000-+0.62%--
03/08159162158160+1.91%27,000--0.62%--
03/05157161157157+0.64%51,000--2.48%--
03/04156158155156+0.65%47,000--3.11%--
03/03162163152155-4.32%92,000--3.73%--
03/02162163158162-0.61%48,000-0%--
03/01162165159163+0.62%43,000-+0.62%--
02/26166167162162-2.41%30,000--0.61%--
02/251651671651660%17,000-+1.84%--
02/24164169161166+0.61%41,000-+1.22%--
02/23163165163165-0.6%23,000-+0.61%--
02/22163169163166+0.61%36,000-+1.22%--
02/191671671651650%13,000-0%--