株価チャート

2010/02/24～2010/08/31

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
20137/1, 株式分割 1→100
20131/1, 株式分割 1→2
20117/1, 株式分割 1→2
2010
08/31124126124125-0.99%1,6003億9630万-11.97%--
08/30127129125126-7.34%8,000--11.09%--
08/27132137120136-6.52%14,000--4.72%--
08/26144146144146+1.57%2,800-+1.92%--
08/25143145142144-1.03%7,600-+0.35%--
08/24145145144145+0.52%2,400-+1.4%--
08/23144144144144+0.52%2,000-+0.87%--
08/20144144143144+1.59%1,200-+0.35%--
08/19143143140141-0.88%2,000--1.91%--
08/18140143140143-1.38%1,200--1.04%--
08/17145145145145+1.4%1,600-+0.35%--
08/13143143143143+0.71%400--1.04%--
08/12144144142142-1.57%800--2.41%--
08/101431441431440%800--0.86%--
08/091441441441440%1,200--0.86%--
08/06144144144144+1.23%1,200--0.86%--
08/05143143142142-0.35%800--1.39%--
08/03145147143143-1.21%2,400--1.04%--
08/02144144144144+0.35%800-+0.17%--
07/30144144144144-0.69%400--0.17%--
07/29140145140145+1.94%1,600-+0.52%--
07/28147147140142-3.4%1,600--1.39%--
07/27137147137147+6.91%800-+2.08%--
07/26138138138138-2.65%1,200--4.51%--
07/23141141138141-0.18%6,400--1.91%--
07/22150150139142-2.08%12,800--1.74%--
07/21148149145145+0.87%2,800-+1.05%--
07/20145145143143-1.21%1,200-+0.17%--
07/16142145142145+1.93%1,600-+0.69%--
07/08142147142142-5.01%3,600--0.52%--
07/07150150150150+0.5%800-+4.72%--
07/06149149149149+0.51%1,600-+4.93%--
07/05149149148148-0.5%2,000-+4.4%--
07/01149149149149-0.33%1,200-+4.93%--
06/301501501501500%400-+6.03%--
06/29149150148150+0.5%2,000-+6.03%--
06/25149149149149+1.71%4,800-+6.25%--
06/24144146144146+1.74%2,800-+5.22%--
06/23144144144144+3.6%400-+3.42%--
06/22139139139139+2.59%1,200--0.18%--
06/21138138135135-2.52%800--2.7%--
06/181391391391390%800--0.18%--
06/161391391391390%400--0.18%--
06/15139139139139-1.77%800--0.18%--
06/11141141141141-4.07%800-+1.62%--
06/07147147147147+3.33%400-+5.94%--
06/04143143143143+1.79%400-+2.52%--
06/03140140140140+3.7%800-+0.72%--
06/02136136135135-5.59%1,600--2.17%--
05/31143143143143+5.54%800-+4.38%--
05/25150150135136-8.29%5,600--0.37%--
05/24150150148148+2.07%3,600-+9.44%--
05/21137145137145+8.43%800-+8.02%--
05/20150150132134-10.7%1,200-+1.14%--
05/19150150150150+17.25%3,600-+13.26%--
05/18130130128128-3.04%2,400--1.92%--
05/17132132132132-10.54%800-+1.15%--
05/14143147143147+4.63%3,200-+13.95%--
05/13131141131141+9.34%2,000-+9.77%--
05/12129129129129+0.78%1,600-+1.18%--
05/07133133128128-6.42%2,400-+1.19%--
04/30138138136136-2.68%1,600-+8.13%--
04/27140140140140-2.1%6,000-+12.9%--
04/26147147141143+2.14%2,000-+16.26%--
04/23141141140140-3.61%6,800-+15.7%--
04/22145145136145+3.94%4,000-+21.04%--
04/21140140140140+1.45%2,800-+18.43%--
04/20133145133138+0.18%4,000-+18.75%--
04/191351381351380%2,400-+19.57%--
04/16138138128138-3.51%4,800-+21.68%--
04/15140143139143+5.36%2,400-+28.38%--
04/14129148129135+6.92%9,200-+22.95%--
04/13123127123127+11.21%4,000-+16.06%--
04/121151181141140%6,400-+5.32%--
04/09114114114114-0.87%2,000-+5.32%--
04/08111115111115+4.32%1,600-+6.25%--
04/07111111110110-0.9%1,600-+2.8%--
04/05111111111111-1.33%2,400-+3.74%--
04/021131131131130%400-+6.13%--
04/01113113113113-2.39%800-+7.14%--
03/311151151151150%1,600-+10.82%--
03/30115115115115+0.22%1,200-+11.89%--
03/291151151151150%3,200-+11.65%--
03/25115115115115-2.34%7,600-+12.75%--
03/24114123112118+7.05%8,400-+15.44%--
03/23113113109110+2.33%2,400-+7.84%--
03/19106108106108+2.38%1,200-+5.39%--
03/18105105105105+5%800-+2.94%--
03/171001001001000%400--1.96%--
03/161021031001000%3,200--1.96%--
03/151001001001000%4,400--1.96%--
03/12101101100100+5.26%2,000--1.96%--
03/111001009595-2.56%5,600--6.86%--
03/1097989798-3.7%2,000--3.47%--
03/09100101100101+3.85%3,600-+0.25%--
03/0596989698-13.14%1,600--3.47%--
03/01112112112112-0.22%2,000-+11.14%--
02/26113113113113+2.27%400-+12.5%--
02/25109115109110+4.51%8,800-+10%--
02/24105105105105+5.25%400-+6.31%--