株価チャート

2010/03/05～2010/07/30

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
201311/1, 株式分割 1→100
2010
07/30271272271272+0.11%90,100--0.11%--
07/29270272270271-0.22%23,800-+0.15%--
07/28273273268272-1.27%104,500-+0.74%--
07/27275277275276-0.07%42,400-+2.8%--
07/26274276274276+0.58%141,000-+3.65%--
07/23273275273274+0.33%103,400-+3.83%--
07/22273275273273-0.65%160,500-+4.27%--
07/212752762732750%109,300-+5.36%--
07/20274278274275+0.18%201,800-+6.18%--
07/16276276274275-0.36%70,400-+6.81%--
07/152752772742760%131,000-+6.37%--
07/14277277275276-0.22%55,400-+5.96%--
07/13275277274276+0.15%86,300-+5.79%--
07/12276276274276+0.44%132,900-+5.23%--
07/09274276274275+0.48%65,600-+4.37%--
07/08274277273273-0.22%150,600-+3.09%--
07/07270275270274+0.85%178,500-+2.93%--
07/06272274270272-0.55%159,000-+1.69%--
07/05270275270273+1.49%145,200-+1.49%--
07/02269272268269-0.37%113,000--0.37%--
07/01267275264270-0.48%228,000--0.74%--
06/30271275262271-1.38%434,400--0.62%--
06/29275284272275+7.46%984,800-+0.77%--
06/28256280240256-1.54%594,300--6.23%--
06/25245274237260+6.69%807,300--5.45%--
06/24228245228244+4.95%193,100--12.34%--
06/23226240222232+3.06%286,600--17.37%--
06/22226227222225-0.53%102,800--20.95%--
06/21224234222227+1.12%191,500--21.63%--
06/18230235221224-2.23%165,800--23.81%--
06/17236244226229-3.66%338,400--23.63%--
06/16238250228238+2.06%825,000--22.29%--
06/15229233211233-2.31%1,839,200--25.08%--
06/14239239239239-22.69%20,500--24.76%--
06/11308311303309+2.66%92,800--4.19%--
06/10303304293301-0.5%56,600--7.54%--
06/09308310301302-1.79%50,600--8.48%--
06/08300315299308+0.82%63,900--8.21%--
06/07306313304305-4.24%101,100--10.56%--
06/04305320305319+4.26%130,200--8.21%--
06/03311312305306+1.16%70,500--13.46%--
06/02301313301302-1.63%94,200--15.88%--
06/01307315307307-1.76%129,900--15.89%--
05/31300320300313+4.97%265,300--15.54%--
05/28302308295298+0.88%193,500--20.4%--
05/27290300280295+2.86%159,900--21.93%--
05/26290294265287+2.79%234,400--24.9%--
05/25302309279279-9.68%205,100--27.88%--
05/24314322301309-0.96%119,600--21.37%--
05/21307315303312-4.15%191,300--21.21%--
05/20332337326326-3.98%109,400--18.63%--
05/19320340311339+4.15%169,100--15.67%--
05/18352357316326-6.87%299,100--19.43%--
05/17366373342350-6.68%225,300--13.92%--
05/14374381374375-1.58%63,500--7.99%--
05/13369383366381+4.82%117,300--6.51%--
05/12370380361363-1.89%145,300--10.81%--
05/11386389370370-2.5%271,600--9.31%--
05/10382386376380-2.57%319,200--7.21%--
05/07380397372390-4.53%471,400--4.77%--
05/06416427404408-6.1%251,500--0.24%--
04/30451454428435-3.66%281,900-+6.76%--
04/28448455444451-2.28%296,100-+11.36%--
04/27470470452462-0.97%222,300-+14.8%--
04/26478478455466+1.97%319,900-+16.79%--
04/23476480448457-0.98%673,300-+15.7%--
04/22423467414462+10.27%664,100-+17.73%--
04/21408420402419+3.33%277,300-+7.58%--
04/20405418400405+1.63%383,800-+4.38%--
04/19400412397399-2.33%226,100-+2.44%--
04/16420439404408-1.69%673,800-+4.88%--
04/15423424412415-1.78%284,600-+6.41%--
04/14400426400423+7.23%747,000-+8.33%--
04/13395397391394+0.9%175,000-+1.29%--
04/12387395385391+0.39%183,400-+0.13%--
04/09394401386389-1.02%265,100-0%--
04/08381398381393+3.97%406,200-+1.03%--
04/07376388372378+1.34%182,800--2.83%--
04/06380381373373-1.19%118,200--4.11%--
04/05383386375378-0.53%231,800--3.21%--
04/02380384366380-0.39%379,000--2.69%--
04/01385389376381-1.04%114,200--2.56%--
03/31399404383385-1.53%304,200--1.79%--
03/30382391377391+2.76%133,300--0.51%--
03/29368382368381+2.7%157,000--2.93%--
03/26376377368371-0.94%136,100--5.73%--
03/25373379371374-1.06%172,600--5.08%--
03/24392394376378-2.07%293,300--3.82%--
03/23378397377386+2.52%374,700--1.53%--
03/19376387368377+0.13%330,100--3.71%--
03/18396396371376-3.34%513,400--3.59%--
03/17397404382389-1.89%480,100-0%--
03/16411415393397-4.46%418,800-+2.19%--
03/15392420390415-0.36%508,900-+6.96%--
03/12429437413417-2.46%469,100-+7.9%--
03/11400427399427+6.35%372,200-+10.91%--
03/10404412394402-1.35%280,300-+4.83%--
03/09419441407407-0.37%1,110,400-+6.54%--
03/08387410386409+6.94%420,700-+7.22%--
03/05384390381382+0.39%132,700-+0.53%--