株価チャート

2010/02/03～2010/06/30

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
202010/1, 株式分割 1→2
2010
06/30671673670670-0.15%2,40073億7670万-6.29%26.610.6
06/29675680671671-0.59%1,800--6.28%--
06/28678697667675-7.91%6,800--5.99%--
06/25748748731733+0.21%18,200-+1.95%--
06/24729732729732+0.34%5,200-+1.88%--
06/23728729727729+0.28%5,200-+1.53%--
06/22728733727727+0.21%3,200-+1.39%--
06/21732732726726-0.27%9,200-+1.19%--
06/18728728724728-0.21%4,200-+1.61%--
06/17720729720729+1.25%3,200-+1.82%--
06/16719721718720+0.35%2,400-+0.56%--
06/15716718716718+0.21%2,200-+0.21%--
06/14717717716716+0.14%3,400-0%--
06/11717718715715-0.21%4,200--0.14%--
06/10715718714717+0.63%5,400-+0.07%--
06/09717717712712-0.63%4,200--0.56%--
06/08718718714717-0.28%4,600--0.07%--
06/07719719714719-0.07%4,200-+0.21%--
06/047197197187190%2,600-+0.28%--
06/037197207197190%3,200-+0.28%--
06/02715719715719+0.56%3,600-+0.42%--
06/01715715713715+0.21%2,600--0.14%--
05/31715715713714-0.21%4,200--0.35%--
05/28717717713715-0.21%6,600--0.28%--
05/27709717709717+1.13%6,800--0.07%--
05/26701709692709+0.71%4,400--1.19%--
05/25711711701704-1.68%2,400--1.88%--
05/247167167167160%1,000--0.35%--
05/21710716706716-0.35%3,000--0.35%--
05/20721722712718+0.49%7,400-0%--
05/19713717711715-0.49%4,400--0.35%--
05/18713718713718+0.84%2,600-+0.14%--
05/17714715711712-0.56%2,000--0.7%--
05/14718718715716-0.49%2,200--0.14%--
05/137157207157200%1,400-+0.49%--
05/12718720715720+0.28%3,200-+0.49%--
05/11720720718718-0.35%1,600-+0.35%--
05/10721721719720-0.14%7,400-+0.84%--
05/07713721709721+0.14%5,000-+1.12%--
05/06721722720720-0.28%3,000-+1.12%--
04/30721722721722+0.84%3,000-+1.55%--
04/28720720716716-0.56%1,600-+0.99%--
04/27718720717720+0.35%4,200-+1.69%--
04/267177187177180%2,400-+1.49%--
04/237187187157180%1,600-+1.63%--
04/227157187157180%800-+1.77%--
04/21718718713718-0.07%2,400-+1.92%--
04/207187187167180%9,400-+2.28%--
04/19719719716718-0.07%4,200-+2.43%--
04/16717719717719+0.21%5,000-+2.64%--
04/15714718714717+0.28%9,000-+2.72%--
04/14716717713715-0.14%9,400-+2.58%--
04/137157167157160%2,600-+2.87%--
04/12711716711716+0.77%7,200-+3.02%--
04/09711711711711+0.07%3,600-+2.38%--
04/08706710706710+0.35%3,400-+2.45%--
04/077087087087080%2,000-+2.24%--
04/06710710708708-0.35%1,600-+2.39%--
04/05713713710710-0.56%1,800-+2.75%--
04/02697714696714+2.51%6,600-+3.48%--
04/016976976976970%400-+1.09%--
03/31691700691697+0.8%3,800-+1.09%--
03/306916916906910%2,200-+0.29%--
03/29689691689691+0.36%4,800-+0.14%--
03/26688689688689+0.07%2,400--0.22%--
03/25688692688688+0.15%1,600--0.29%--
03/24690692687687-1.01%2,200--0.43%--
03/236946946906940%11,200-+0.43%--
03/19686694686694+1.17%6,000-+0.43%--
03/18685686684686+0.15%2,800--0.72%--
03/17685685685685-0.07%800--0.87%--
03/16686687686686-0.22%2,000--0.94%--
03/15683687683687+0.66%3,000--0.87%--
03/12681683681683-0.36%1,800--1.66%--
03/11685686681685-0.15%2,200--1.44%--
03/10690690686686-0.22%5,600--1.44%--
03/096876886876880%1,600--1.36%--
03/086886886886880%1,400--1.5%--
03/05689689688688-0.15%1,000--1.65%--
03/04690690689689-0.22%1,000--1.64%--
03/036916916906900%1,400--1.57%--
03/02691691690690-0.58%2,000--1.85%--
03/016946946946940%600--1.42%--
02/266946946946940%600--1.56%--
02/25694694694694-0.14%200--1.7%--
02/246956956956950%800--1.7%--
02/23695695695695-0.22%1,200--1.84%--
02/22697697697697+0.07%7,000--1.76%--
02/19696696695696+0.07%2,800--1.97%--
02/186966976966960%1,800--2.18%--
02/17697697696696-0.29%800--2.32%--
02/16698698698698-0.36%1,200--2.17%--
02/15698700698700+0.57%1,600--1.96%--
02/12698698696696+0.07%600--2.66%--
02/10707707696696-1.63%3,200--2.86%--
02/09707707695707-0.07%3,000--1.39%--
02/08708708708708-0.07%3,000--1.32%--
02/057097097087080%1,200--1.39%--
02/04709709708708-0.07%1,200--1.53%--
02/037097107097090%2,800--1.6%--