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
201110/1, 株式併合 10→1
2010
05/31620620610620-1.59%9,50045億9097万-3.73%6.640.72
05/28620630610630+5%12,900--2.78%--
05/27570600560600+5.26%11,100--7.69%--
05/26580590560570-1.72%31,400--13.11%--
05/25590600580580-1.69%14,100--12.52%--
05/246006005905900%15,000--11.94%--
05/21590600580590-3.28%16,100--12.72%--
05/20620630610610-1.61%10,100--10.29%--
05/19620620610620-1.59%17,200--9.22%--
05/18640650630630-1.56%23,000--8.03%--
05/17640660630640-4.48%48,700--6.84%--
05/146606806606700%9,800--2.62%--
05/13660670650670+3.08%14,300--2.9%--
05/12640650640650+1.56%17,300--5.8%--
05/11660680640640-3.03%33,700--7.11%--
05/10640660640660+3.13%9,300--4.07%--
05/07640650620640-3.03%71,200--6.57%--
05/06680680660660-4.35%32,400--3.37%--
04/30700700680690+1.47%13,600-+1.47%--
04/286707106706800%29,700-+0.44%--
04/27690690670680-1.45%30,700-+0.89%--
04/26700710680690-1.43%43,200-+2.68%--
04/23690700690700+1.45%28,200-+4.95%--
04/22710710680690-2.82%52,400-+4.23%--
04/21710710690710+1.43%34,500-+8.07%--
04/207007207007000%36,500-+7.53%--
04/19710720700700-5.41%62,000-+8.7%--
04/16730750720740-1.33%63,900-+16.17%--
04/157507607307500%70,200-+19.24%--
04/14730750710750+2.74%128,900-+20.97%--
04/13730730700730+2.82%101,800-+19.67%--
04/12690730680710+4.41%147,600-+18.14%--
04/09660680660680+3.03%65,100-+14.48%--
04/08670680640660-2.94%149,800-+12.44%--
04/076707006706800%84,000-+16.84%--
04/06730730620680-5.56%192,500-+17.85%--
04/05670720670720+9.09%121,400-+25.87%--
04/02640660630660+4.76%97,500-+16.61%--
04/01600630600630+5%45,300-+12.1%--
03/316006105906000%18,600-+7.14%--
03/30590600590600+1.69%10,600-+7.33%--
03/29590610590590+1.72%19,600-+5.73%--
03/26600610580580-4.92%25,000-+4.13%--
03/256106206006100%19,500-+9.52%--
03/24610620600610-1.61%42,900-+9.71%--
03/23570620570620+8.77%62,300-+11.91%--
03/19590590560570-1.72%30,300-+3.07%--
03/18600600570580+3.57%64,700-+4.88%--
03/175705805505600%49,800-+1.45%--
03/16540580540560+5.66%74,600-+1.27%--
03/155305405205300%22,300--4.16%--
03/125305405205300%24,700--4.5%--
03/115305405205300%24,100--5.02%--
03/10500530500530+6%58,200--5.36%--
03/094905104705000%150,000--11.03%--
03/08520530490500-5.66%155,800--11.5%--
03/05530540500530+1.92%88,400--6.85%--
03/04540540520520-3.7%37,500--9.09%--
03/03550550540540-1.82%18,400--6.25%--
03/025505505405500%25,000--4.84%--
03/01570570550550-3.51%49,900--5.17%--
02/265705705605700%9,400--2.4%--
02/255705805705700%11,200--2.9%--
02/245605705605700%6,800--3.23%--
02/23580580570570-1.72%12,800--3.39%--
02/22580580570580+1.75%2,300--2.03%--
02/195805805705700%10,400--3.88%--
02/18580580570570-1.72%4,800--4.2%--
02/175905905705800%16,600--2.85%--
02/165706005705800%19,400--3.17%--
02/155806005705800%18,400--3.81%--
02/12560580560580+3.57%5,300--4.29%--
02/10570570560560-1.75%15,000--7.89%--
02/095705805605700%8,500--6.71%--
02/08590590570570-1.72%6,900--7.17%--
02/05580580560580-1.69%32,000--5.69%--
02/04600600580590-1.67%6,400--4.22%--
02/03580600580600+3.45%16,400--2.44%--
02/02580590570580+3.57%17,200--5.23%--
02/01610610550560-6.67%42,900--8.2%--
01/29620620600600-3.23%32,900--1.32%--
01/28610630610620+3.33%13,600-+2.82%--
01/276106106006000%6,800-+0.33%--
01/26620620600600-1.64%19,900-+1.01%--
01/25640640610610-4.69%30,000-+3.39%--
01/22640640630640-1.54%41,200-+9.22%--
01/21620650620650+6.56%75,000-+12.07%--
01/206106306106100%29,700-+6.27%--
01/19630630600610-1.61%21,300-+7.02%--
01/18610640600620+3.33%25,900-+9.73%--
01/15610610590600-1.64%20,400-+6.95%--
01/14620630600610-1.61%35,500-+9.32%--
01/13630640620620-1.59%52,600-+11.91%--
01/12650650590630-8.7%154,600-+14.55%--
01/08650690650690+7.81%103,500-+26.61%--
01/076506606406400%44,000-+18.96%--
01/06630640610640+1.59%39,300-+20.3%--
01/05650660620630-3.08%54,100-+19.77%--
01/04590660590650+10.17%116,300-+24.76%--
2009
12/30590610580590-1.67%38,900-+14.56%--