株価チャート

2010/03/12～2010/08/06

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
20228/1, 株式分割 1→2
201810/1, 株式併合 10→1
2010
08/06270280270280+1.82%16,000--0.36%--
08/052752802752750%20,200--2.14%--
08/04280285275275-1.79%8,600--2.14%--
08/032852852802800%5,600--0.36%--
08/022802852802800%20,000--0.71%--
07/30280285280280-1.75%16,000--1.06%--
07/29285285280285-1.72%5,000-+0.35%--
07/28280290280290+1.75%9,600-+1.75%--
07/27290290285285+1.79%6,200-0%--
07/26285285280280-1.75%4,600--2.1%--
07/23285285280285+1.79%23,200--0.7%--
07/222802802752800%13,000--2.78%--
07/21280290280280-1.75%9,000--3.11%--
07/20285290280285-1.72%21,600--1.72%--
07/16285290285290+1.75%5,800--0.34%--
07/152852902852850%17,600--2.06%--
07/14285290285285+1.79%12,200--2.06%--
07/132802852802800%14,000--4.11%--
07/122802852802800%10,600--4.11%--
07/092852852802800%18,800--4.44%--
07/082852852802800%25,000--4.76%--
07/072802802802800%13,400--5.08%--
07/062852852752800%22,000--5.41%--
07/05270280270280+1.82%14,400--5.72%--
07/02270275270275+1.85%18,400--7.72%--
07/01275280270270-1.82%22,000--9.4%--
06/30290290275275-3.51%51,000--8.03%--
06/29290295275285-3.39%53,200--5%--
06/28300300290295-1.67%29,600--1.67%--
06/25310310300300-3.23%25,000-0%--
06/24305310305310+3.33%3,400-+3.33%--
06/23300310300300-3.23%11,400-0%--
06/223153153053100%11,000-+2.99%--
06/21310315305310+3.33%60,600-+2.99%--
06/183003053003000%14,800--0.66%--
06/17310310300300-3.23%30,200--1.32%--
06/16305310305310+1.64%27,200-+1.31%--
06/15305305300305+1.67%11,400--0.97%--
06/14300300300300+1.69%6,000--2.91%--
06/113053052952950%23,800--5.14%--
06/102952952902950%7,000--5.75%--
06/093003002902950%20,200--6.65%--
06/082953002952950%21,800--7.52%--
06/07295300295295-4.84%16,000--8.67%--
06/043103153053100%32,600--4.91%--
06/03310310300310+3.33%44,000--5.78%--
06/02300305300300-1.64%36,200--9.64%--
06/01300305295305+3.39%43,400--9.23%--
05/31295300295295+1.72%21,400--12.98%--
05/28300300290290-1.69%45,600--15.2%--
05/27290295285295+1.72%44,600--14.49%--
05/26290295290290+1.75%27,000--16.91%--
05/25300300285285-6.56%96,200--19.26%--
05/243053103053050%21,800--14.57%--
05/212903052903050%61,600--15.51%--
05/20315315305305-3.17%43,400--16.21%--
05/19305315295315-1.56%181,800--14.17%--
05/18330335310320-3.03%79,600--13.28%--
05/17340340330330-4.35%60,600--10.81%--
05/14350360345345-2.82%36,000--7.01%--
05/13355360355355+1.43%48,200--4.31%--
05/12350355345350+1.45%46,800--5.66%--
05/11365365345345-1.43%57,600--7.01%--
05/10365375350350+2.94%225,400--5.66%--
05/07325350320340-8.11%197,600--8.36%--
05/06380380370370-2.63%81,000-0%--
04/30380385375380+1.33%62,800-+2.98%--
04/28375385370375-1.32%146,200-+2.18%--
04/27390390375380-2.56%177,400-+3.83%--
04/26390395385390+1.3%253,800-+7.14%--
04/233954053853850%413,800-+6.35%--
04/22385390375385-2.53%1,005,200-+6.94%--
04/21390465390395+6.76%5,891,400-+10.34%--
04/203703753703700%21,000-+4.23%--
04/19380380370370-5.13%35,600-+4.52%--
04/16390395380390+1.3%29,400-+10.8%--
04/153903953853850%23,600-+10.32%--
04/14400400385385-2.53%30,200-+11.27%--
04/13400400385395-1.25%69,600-+15.16%--
04/12380405380400+6.67%258,000-+17.65%--
04/09360375360375+5.63%94,000-+11.28%--
04/083553653553550%80,400-+6.29%--
04/07350355345355+2.9%37,800-+6.93%--
04/06360365340345-4.17%60,600-+4.23%--
04/05350365350360+2.86%70,200-+9.09%--
04/023503503353500%74,600-+6.71%--
04/01340350340350+1.45%28,600-+7.36%--
03/31345350345345+2.99%36,40053億3963万+6.15%11.030.27
03/303403453353350%37,600-+3.72%--
03/29340340330335-1.47%5,600-+4.04%--
03/26335340330340+3.03%17,200-+6.25%--
03/25330330320330-1.49%40,400-+3.45%--
03/24340345325335-1.47%39,600-+5.35%--
03/233503503353400%23,200-+7.26%--
03/19335340330340+3.03%27,600-+7.59%--
03/18340350330330-1.49%47,600-+4.76%--
03/17330335325335+1.52%24,200-+6.69%--
03/16335335330330-1.49%30,400-+5.43%--
03/15340375330335+3.08%291,800-+7.37%--
03/12320330310325+3.17%72,400-+4.5%--