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
201112/1, 株式分割 1→2
2010
05/31564567553563+0.18%28,20060億1200万-14.51%8.610.79
05/28563570558562+0.72%46,600--15.05%--
05/27545563536558-3.3%176,200--16.17%--
05/26590600567577-2.45%204,800--13.7%--
05/25625625591591-5.44%122,400--12.05%--
05/24626643621625+2.29%60,200--7.27%--
05/21592616591611-3.78%55,400--9.48%--
05/20638642633635-2.01%64,000--6.07%--
05/19633650616648-1.74%116,400--4.28%--
05/18650666639660-1.57%89,400--2.58%--
05/17693694660670-4.29%81,000--1.03%--
05/14703710699700-1.75%36,800-+3.55%--
05/13710714702713+0.42%32,400-+5.71%--
05/12715723705710-0.7%22,000-+5.74%--
05/11705729700715+3.03%90,000-+7.12%--
05/10685700664694+1.09%44,600-+4.44%--
05/07694694660686-3.11%115,800-+3.94%--
05/06700716700708-1.67%77,000-+7.93%--
04/307257337117200%82,400-+10.43%--
04/28705725696720+0.35%117,200-+11.28%--
04/27686719686718+5.05%123,400-+11.76%--
04/26670689668683+3.09%84,600-+7.05%--
04/23660663657663+0.53%23,400-+4.5%--
04/226596596536590%18,200-+4.44%--
04/21650659650659+1.7%21,200-+5.1%--
04/20655660648648-0.31%34,000-+3.85%--
04/19655655649650-0.46%39,600-+4.84%--
04/16672672653653-1.51%58,000-+6.01%--
04/15652663652663+2.47%42,800-+8.33%--
04/14648650641647+1.09%45,800-+6.59%--
04/13660661639640-1.77%78,800-+6.14%--
04/12660663651652-0.91%62,400-+8.76%--
04/09648658642658+1.15%46,400-+10.5%--
04/08650654637650-0.69%31,800-+10.17%--
04/07636660636655+3.89%58,400-+11.5%--
04/06673673602630-3.45%130,200-+8.43%--
04/05644658644653+2.27%73,200-+13.08%--
04/02635640635638+1.67%62,800-+11.73%--
04/01624639619628+1.7%49,600-+11.06%--
03/31610624610617+1.98%54,800-+10.18%--
03/30600608598605+1.68%34,600-+9.01%--
03/29598603595595-0.42%27,200-+7.99%--
03/26591598590598-0.08%18,400-+9.03%--
03/25600600585598-1.16%33,200-+9.93%--
03/24610617595605-0.41%44,800-+12.04%--
03/23593610593608+2.7%53,600-+13.34%--
03/19583600583592+1.98%38,000-+11.18%--
03/18569583569580+2.2%22,200-+9.64%--
03/17572574564568-1.48%20,000-+7.89%--
03/16553577553576+4.25%72,200-+10.13%--
03/15548553543553+1.75%25,200-+6.45%--
03/125435455355430%15,400-+5.03%--
03/11537548535543+0.28%32,200-+5.44%--
03/10540546533542-0.28%25,800-+5.56%--
03/09551551538543-1.54%13,800-+6.05%--
03/08546555545552+1.38%12,600-+8.14%--
03/05544555544544+0.09%8,000-+7.09%--
03/04560560540544-2.95%21,800-+7.2%--
03/03536565530560+7.18%60,800-+10.67%--
03/02519535518523+0.97%21,000-+3.67%--
03/01503523502518+3.19%20,600-+2.48%--
02/26500502498502+0.4%8,400--0.69%--
02/25500500499500+0.1%4,000--1.48%--
02/24499500499499-0.2%4,800--1.77%--
02/23500500499500-0.7%9,000--1.96%--
02/22505506501504+0.7%7,600--1.66%--
02/19507507500500-0.6%17,800--2.53%--
02/18502506501503-0.49%19,000--2.52%--
02/17505511503506+0.6%11,000--2.6%--
02/16510515501503-2.24%15,800--4.1%--
02/15517524514514+1.78%24,600--2.1%--
02/12500506500505+1%19,600--3.81%--
02/10500501495500+1.01%10,400--4.76%--
02/09495500491495+0.3%17,800--5.53%--
02/08495495490494+0.61%17,600--5.64%--
02/05492495491491-1.9%15,600--6.03%--
02/04502502492500-0.2%15,800--4.03%--
02/03505509499501+0.4%12,000--3.47%--
02/02492502491499+0.6%28,400--3.48%--
02/01510510495496-1.88%39,600--3.69%--
01/29520520506506-2.13%22,200--1.46%--
01/28514519511517+0.49%18,400-+1.08%--
01/27525527506514-2.1%30,800-+1.18%--
01/26539544525525-0.85%20,400-+3.96%--
01/25524534523530-0.38%14,400-+5.48%--
01/22535545530532-2.92%27,200-+6.73%--
01/21523548523548+3.11%32,000-+10.83%--
01/20549552531531-2.57%25,400-+8.37%--
01/19544556541545+1.02%49,200-+12.14%--
01/18541541528540-0.19%43,400-+12.16%--
01/15565565539541-4.25%104,600-+13.31%--
01/14575599559565-4.08%198,400-+19.34%--
01/13566589558589-4.85%91,200-+25.75%--
01/12570640570619+15.61%204,000-+33.59%--
01/08525535516535+3.88%45,000-+17.32%--
01/07495515495515+4.04%51,400-+13.69%--
01/06495496487495+1.54%28,600-+10.24%--
01/05477495477488+3.17%26,000-+9.06%--
01/04460473445473+3.39%35,200-+6.18%--
2009
12/30462464456457-0.22%7,000-+2.93%--