株価チャート

2010/01/07～2010/06/29

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
06/29212215207208-1.42%1,300--5.45%--
06/28212212211211-6.64%900--4.52%--
06/25223226222226+5.12%3,600-+1.35%--
06/24217220215215-1.83%700--4.02%--
06/23209219209219-2.67%2,600--2.67%--
06/22230230225225-3.43%700--0.44%--
06/16222234222233+8.37%2,500-+2.64%--
06/15220220215215-0.46%7,300--5.29%--
06/14207216203216+2.37%3,200--5.26%--
06/11206211206211+2.43%400--7.46%--
06/10208208201206-0.96%3,700--10.04%--
06/09211211205208-0.48%1,100--9.57%--
06/08206209206209-2.34%2,000--9.91%--
06/07215215214214-0.47%500--8.15%--
06/04215219214215+5.39%6,100--8.51%--
06/03212214198204-4.23%17,400--13.56%--
06/02215215213213-0.93%800--10.5%--
06/01229229213215-7.73%15,100--10.04%--
05/28232235231233-0.85%2,300--2.92%--
05/27235235235235+1.73%100--2.49%--
05/26243243227231-5.71%3,200--4.15%--
05/25245245245245+4.7%1,700-+1.24%--
05/24235235234234+0.86%1,200--3.31%--
05/21233234232232-2.11%1,200--4.13%--
05/20233237233237+1.72%300--2.47%--
05/19233233233233-4.9%300--4.12%--
05/18245245245245-2%300-+0.41%--
05/17248252248250+0.81%2,300-+2.46%--
05/142482482332480%6,800-+2.06%--
05/13240250240248+3.33%4,300-+2.06%--
05/12235240235240+2.13%600--1.23%--
05/11235240235235+0.43%1,400--3.29%--
05/10230234230234+1.74%2,400--3.7%--
05/07238238230230-2.54%1,200--5.35%--
05/06239239236236-0.42%3,000--3.28%--
04/30237237237237-1.66%1,900--2.87%--
04/27241241241241-1.63%100--1.23%--
04/26245245245245-1.61%2,400-+0.41%--
04/23249249249249+0.81%1,600-+2.05%--
04/222472472472470%300-+1.23%--
04/20247247247247-0.8%200-+1.23%--
04/19249249249249+1.22%100-+1.63%--
04/16246249246246+0.41%2,800-+0.41%--
04/15245247245245-1.21%8,000-0%--
04/14245248245248+1.22%2,400-+1.22%--
04/13247247244245-0.81%1,800-0%--
04/12247248244247+0.41%2,900-+0.82%--
04/092462482462460%2,300-+0.41%--
04/08244252244246+0.41%7,400-+0.82%--
04/072452452452450%100-+0.41%--
04/06247247245245+0.82%400-0%--
04/05243243242243-0.41%2,100--0.82%--
04/02247247244244+0.41%1,200--0.41%--
04/012432432402430%900--1.22%--
03/31243243243243+2.1%600--1.62%--
03/30238238238238-2.06%100--3.64%--
03/29246246243243+1.67%200--2.02%--
03/26240240239239-2.45%1,600--3.63%--
03/25239245238245+2.51%2,700--1.21%--
03/24239239239239+0.42%1,000--3.63%--
03/23238238238238-1.65%500--3.64%--
03/19240242234242-0.82%3,600--2.02%--
03/18240244236244+4.72%1,900--1.21%--
03/17252252230233-10.38%10,300--5.67%--
03/16252260252260+1.17%2,200-+5.26%--
03/15259259240257+1.18%7,900-+4.05%--
03/12253255253254-0.39%2,000-+3.25%--
03/11256256255255+1.59%1,100-+3.66%--
03/10249251249251+2.87%700-+2.45%--
03/09244244244244+1.67%100--0.81%--
03/08240240240240+0.84%1,100--2.83%--
03/052382382382380%100--3.64%--
03/04241242238238-4.42%4,000--4.03%--
03/01249249249249-4.23%200-0%--
02/25260260260260+4%1,600-+4.84%--
02/232422502422500%300-+1.21%--
02/22259259250250-3.85%500-+1.63%--
02/16260260260260+0.78%2,100-+5.69%--
02/15257258256258+0.78%7,800-+4.88%--
02/12248256248256+3.23%1,600-+4.07%--
02/10248250248248+1.22%2,200-+1.22%--
02/09246250245245+0.41%1,300-+0.41%--
02/08244244244244+3.39%400-0%--
02/042442442362360%500--3.28%--
02/03239245236236+2.16%1,100--2.88%--
02/02231231231231-3.35%100--4.55%--
02/01239239239239-0.83%100--1.24%--
01/26241241241241-2.43%200-0%--
01/252472472472470%1,600-+2.49%--
01/22244247244247+2.07%800-+2.92%--
01/21247247242242+0.83%600-+1.26%--
01/20247247240240-2.83%2,000-+0.42%--
01/19247247247247-6.08%100-+3.78%--
01/18265265247263+1.15%2,500-+10.5%--
01/15255260244260-0.38%8,100-+9.7%--
01/14259261252261+3.98%800-+10.59%--
01/13246253243251-0.4%4,100-+6.81%--
01/12240252240252+4.56%1,400-+7.23%--
01/08233241233241+3.43%700-+2.55%--
01/07229238229233+0.87%1,400--1.27%--