株価チャート

2010/04/12～2010/09/03

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
09/03530546530537+1.32%10,200--4.45%--
09/02529534521530+1.15%16,900--6.03%--
09/01523529520524-0.38%17,500--7.58%--
08/31539540526526-3.13%11,500--7.88%--
08/30535551530543+3.04%26,700--5.57%--
08/27521527517527+1.35%20,300--8.82%--
08/26517522508520-3.17%101,200--10.65%--
08/25530540530537+0.19%7,200--8.21%--
08/24534540534536-1.47%10,900--9%--
08/23554554543544-1.98%7,600--8.11%--
08/20555564552555-2.97%24,500--6.72%--
08/19574575567572-0.17%15,400--4.51%--
08/18570576570573+0.88%11,300--4.66%--
08/17562570560568+0.71%5,900--5.96%--
08/16560568560564+0.18%4,000--6.93%--
08/13559569554563+0.72%4,700--7.55%--
08/125505605505590%5,400--8.51%--
08/11574575550559-4.28%12,500--8.81%--
08/10590600584584-1.68%5,200--5.19%--
08/09594605592594-1.16%9,000--3.73%--
08/06588602588601+1.35%13,200--2.59%--
08/05603613593593-1.82%8,900--3.89%--
08/04610612604604-1.95%11,500--2.11%--
08/03606620606616+0.98%11,600-0%--
08/02598610597610+1.84%8,300--0.81%--
07/30610610595599-2.44%21,800--2.44%--
07/29620620614614-0.97%6,300-+0.16%--
07/28616620613620+0.65%14,600-+1.14%--
07/27615620605616-0.32%16,800-+0.65%--
07/26632635616618-0.96%9,000-+0.98%--
07/23620627610624+1.79%25,300-+2.13%--
07/22613618612613-1.13%5,700-+0.49%--
07/21623624618620-0.48%10,800-+1.81%--
07/20623623604623-0.16%37,300-+2.47%--
07/16625625614624-1.42%19,700-+2.97%--
07/15632640631633-0.94%7,200-+4.8%--
07/14636646625639+1.27%14,600-+6.32%--
07/13631637630631-0.47%19,400-+5.52%--
07/12633637623634-0.16%5,000-+6.38%--
07/09632640622635+3.42%29,600-+7.08%--
07/08610622610614-0.16%13,200-+3.89%--
07/07616617611615-0.81%6,500-+4.24%--
07/066166206156200%6,500-+5.26%--
07/05609622601620+4.2%26,900-+5.44%--
07/02600600592595-0.5%8,100-+1.54%--
07/01594598593598+2.75%21,600-+2.05%--
06/30584594578582-2.68%10,000--0.51%--
06/29597605591598+1.87%20,500-+2.4%--
06/28586594581587+1.73%12,600-+0.51%--
06/25570577570577-1.7%18,000--1.2%--
06/24585590582587-1.18%3,800-+0.34%--
06/23595606594594-3.41%7,100-+1.54%--
06/22616616610615+0.49%3,500-+4.95%--
06/21590618585612+2.51%23,500-+4.62%--
06/18588599588597+0.84%8,500-+2.05%--
06/17600601587592-0.5%15,100-+1.2%--
06/16591598588595+2.41%5,700-+1.54%--
06/15577584575581+0.87%2,100--1.02%--
06/14575581571576+1.77%5,200--2.21%--
06/11564572563566-0.7%33,800--4.23%--
06/10563573563570+0.53%6,900--3.72%--
06/09560568560567+0.53%10,600--4.71%--
06/08553568552564+0.89%6,600--5.84%--
06/07570575548559-4.77%21,800--7.14%--
06/04585591581587-1.18%5,300--3.14%--
06/03590596583594+1.54%5,300--2.62%--
06/02580587580585-0.85%6,800--4.41%--
06/01581590581590+0.68%4,400--3.91%--
05/31580597580586+0.86%8,200--4.87%--
05/28584590574581+1.22%17,500--5.99%--
05/27567578567574-0.52%12,800--7.42%--
05/26589589572577-0.52%10,100--7.38%--
05/25580589578580-1.69%13,400--7.35%--
05/24588591584590-1.01%8,000--6.2%--
05/21597600590596-1.81%15,000--5.55%--
05/206106166066070%21,800--4.11%--
05/19602608596607+0.83%15,600--4.26%--
05/18595606592602+1.52%26,100--5.35%--
05/17605607592593-2.79%20,500--6.91%--
05/14610614610610-0.97%16,600--4.54%--
05/13617631616616-1.28%11,000--3.75%--
05/12630638622624+0.16%8,900--2.65%--
05/11622639622623+0.65%10,100--2.81%--
05/10605623605619+1.48%7,400--3.58%--
05/07617620605610-4.24%11,800--5.13%--
05/06648649625637-3.04%12,500--1.09%--
04/30653661652657+1.55%7,900-+2.02%--
04/28656670647647-2.56%27,500-+0.62%--
04/27665665657664-0.75%10,300-+3.43%--
04/26660674660669+2.45%18,700-+4.53%--
04/23640654636653+2.51%18,200-+2.51%--
04/22643643625637-0.93%18,400-+0.47%--
04/21641644641643+0.16%14,900-+1.58%--
04/20634643630642+1.1%23,800-+1.9%--
04/19633636627635-1.24%11,100-+1.11%--
04/16643648639643-0.62%16,700-+2.72%--
04/15647651638647-0.15%12,900-+3.85%--
04/146506506446480%11,000-+4.52%--
04/13644648637648+0.93%8,000-+5.02%--
04/126496496426420%7,900-+4.39%--