株価チャート

2010/03/26～2010/08/19

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
201810/1, 株式併合 5→1
2010
08/193353403353400%14,600--1.73%--
08/18335340330340+1.49%13,800--1.73%--
08/173303353253350%14,400--3.46%--
08/16330335330335+1.52%8,800--3.46%--
08/133303353303300%18,600--4.9%--
08/12345345325330-7.04%73,800--5.17%--
08/11350355350355+1.43%17,000-+2.01%--
08/103503553453500%27,800-+0.57%--
08/093453503453500%4,200-+0.86%--
08/063453503453500%23,200-+0.86%--
08/053453503403500%17,400-+1.16%--
08/04345350340350+1.45%14,200-+1.16%--
08/03345350345345-1.43%12,000--0.29%--
08/02345350340350+1.45%11,800-+0.86%--
07/30350350345345-2.82%7,200--0.58%--
07/293553553503550%13,200-+2.01%--
07/28345355345355+1.43%15,200-+2.01%--
07/273553553453500%7,800-+0.29%--
07/26355355350350+1.45%11,600-0%--
07/23345350340345+1.47%19,200--1.43%--
07/223403453403400%11,200--3.13%--
07/21345350340340-2.86%10,800--3.68%--
07/203403503403500%19,400--1.13%--
07/16345350345350-1.41%14,400--1.41%--
07/153553553453550%20,000-0%--
07/14350355350355+2.9%18,800-0%--
07/133453503453450%17,800--2.82%--
07/123453503453450%23,200--3.09%--
07/09355355340345-1.43%45,600--3.36%--
07/08340350340350+4.48%52,000--2.23%--
07/07345345330335-2.9%43,600--6.94%--
07/06340345330345+2.99%38,600--4.7%--
07/05335340335335-1.47%49,000--7.97%--
07/02330340330340+1.49%21,200--7.36%--
07/01335340335335-1.47%32,000--9.21%--
06/30340345335340-4.23%56,800--8.11%--
06/293553653553550%25,200--4.57%--
06/28360360355355-2.74%31,800--4.57%--
06/25370370360365-1.35%28,400--2.14%--
06/24365370365370+2.78%11,000--0.8%--
06/23365370360360-2.7%22,200--3.49%--
06/223753803703700%35,800--1.07%--
06/21365375365370+1.37%35,200--1.33%--
06/18375375365365-1.35%37,000--2.93%--
06/17380380370370-2.63%36,200--2.37%--
06/16375385375380+2.7%28,200--0.52%--
06/15370380370370+1.37%38,400--3.39%--
06/14365370360365+1.39%43,400--5.19%--
06/11365365360360+1.41%38,400--7.46%--
06/10355360355355-1.39%17,200--9.67%--
06/093603603553600%27,000--9.77%--
06/083653703503600%132,600--11.11%--
06/07380380360360-7.69%84,600--12.62%--
06/043903903853900%15,400--6.92%--
06/03390390385390+1.3%37,000--8.24%--
06/02390395375385-2.53%72,000--10.67%--
06/01400400390395-1.25%33,600--9.61%--
05/31380400380400+2.56%46,400--9.71%--
05/28385390385390+2.63%70,400--12.56%--
05/27365380360380+2.7%37,400--15.56%--
05/26370375360370+1.37%43,600--18.32%--
05/25380380365365-3.95%38,600--20.13%--
05/24375380370380+2.7%35,200--17.57%--
05/21350380350370-1.33%135,000--20.43%--
05/20375385370375-2.6%71,000--20.21%--
05/193653903553850%229,200--18.78%--
05/18405415375385-3.75%146,800--19.12%--
05/17420420400400-9.09%206,800--16.49%--
05/144304504254400%94,000--8.33%--
05/13425440425440+6.02%113,000--8.33%--
05/124204354104150%169,200--13.36%--
05/11455460415415-7.78%204,000--13.36%--
05/10440450435450-3.23%170,800--5.86%--
05/07460475455465-7%302,800--2.52%--
05/06510515500500-4.76%116,600-+5.26%--
04/30525530515525+0.96%125,400-+11.23%--
04/28520535520520-3.7%185,600-+11.35%--
04/27555555535540-2.7%260,400-+16.63%--
04/26535565530555+4.72%464,600-+20.92%--
04/23525550525530-0.93%272,800-+16.74%--
04/225255355155350%503,600-+18.89%--
04/21485575480535+11.46%2,295,800-+20.5%--
04/20495500475480-2.04%264,000-+9.59%--
04/19470490460490+4.26%246,000-+12.64%--
04/16480480460470+1.08%125,600-+9.05%--
04/15475475465465-1.06%46,200-+8.9%--
04/14480485460470-2.08%143,400-+11.11%--
04/13495495475480-1.03%132,600-+14.56%--
04/12475495470485+4.3%195,200-+16.87%--
04/09460465450465+2.2%91,200-+13.41%--
04/08440465440455+3.41%192,000-+12.35%--
04/07430450430440+2.33%116,600-+9.45%--
04/06440440425430-1.15%110,600-+7.77%--
04/05425435425435+4.82%97,600-+9.85%--
04/024154154104150%22,800-+5.87%--
04/01415415405415+1.22%66,400-+6.41%--
03/314104204104100%84,20055億794万+5.94%8.830.25
03/304154204054100%36,400-+6.49%--
03/29415420410410-3.53%34,400-+7.05%--
03/26410425405425+2.41%77,200-+11.84%--