株価チャート

2010/03/05～2010/07/21

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
20129/1, 株式分割 1→3
2010
07/21227227224224-0.44%42,000--1.32%--
07/20226229225225-0.3%28,200--1.32%--
07/16225227225226-0.15%15,900--1.02%--
07/15229229226226-1.45%7,500--0.88%--
07/14232232229229-0.29%11,400-+0.58%--
07/13231231227230+1.02%15,900-+0.88%--
07/12228228227228+1.04%4,800--0.15%--
07/09228228225225-1.17%5,700--1.17%--
07/08225228222228+1.33%6,300-0%--
07/07225225221225-0.44%8,100--1.32%--
07/06225227213226+0.59%33,600--0.88%--
07/05222225221225+1.81%12,600--1.89%--
07/02219221216221+1.07%9,900--3.64%--
07/01220220215218+0.46%12,000--5.07%--
06/30216220213217-2.4%22,200--5.92%--
06/29222227212223-0.15%66,000--3.61%--
06/28228228223223-2.05%42,600--3.46%--
06/25231231227228-1.16%49,200--1.44%--
06/242342342282300%20,400--0.72%--
06/23230237230230-0.72%47,400--0.72%--
06/22233233227232+0.43%33,600--0.43%--
06/21232233231231+0.14%27,300--1.28%--
06/18239239231231-1.42%30,300--1.84%--
06/17240240233234-2.5%25,200--0.85%--
06/16243244238240+0.7%31,200-+0.84%--
06/15243243233238-0.69%55,500--0.28%--
06/14236242233240+5.42%67,800--0.41%--
06/11227229225228+1.34%16,500--6.31%--
06/10222226222225-0.15%11,700--8.3%--
06/09227228222225-1.46%42,600--8.91%--
06/08226231226228+0.44%22,500--7.93%--
06/07228233227227-1.87%55,200--9.07%--
06/04233235230232-0.43%38,100--7.7%--
06/03229233229233+2.05%28,800--7.3%--
06/02229232228228-1.58%22,500--9.52%--
06/01237237227232-2.25%57,600--8.07%--
05/312322382302370%38,700--5.95%--
05/28242247227237-0.14%74,100--6.32%--
05/27224238218237+4.4%67,800--6.19%--
05/26227228221227+4.76%52,500--10.14%--
05/25237237217217-8.44%128,700--14.23%--
05/24239239231237-0.14%49,200--6.32%--
05/21225240225237+0.28%130,500--6.19%--
05/20255256229237-6.58%197,700--6.08%--
05/19256259248253-2.19%129,600-+0.53%--
05/18253265253259+2.51%63,300-+3.6%--
05/17266266247253-5.13%174,300-+1.47%--
05/14265271261266+0.13%108,300-+7.83%--
05/13281283256266-4.66%224,100-+8.57%--
05/122842932742790%128,400-+14.34%--
05/11311311278279-7.72%370,200-+15.77%--
05/10296322287302+9.54%684,300-+26.5%--
05/07266280259276+5.75%465,300-+17.45%--
05/06265277253261-2.73%386,100-+12.02%--
04/30265279263268+3.87%358,200-+15.66%--
04/28247260243258+3.06%203,700-+12.32%--
04/27251253248251-0.13%102,300-+9.94%--
04/26245258245251+3.29%347,100-+10.57%--
04/23241245239243+2.1%215,100-+7.52%--
04/22240243235238-1.38%124,200-+5.78%--
04/21242242236241+0.28%102,300-+7.74%--
04/20244248234241+0.7%292,800-+7.92%--
04/19232250232239+2.72%567,300-+7.17%--
04/16233234228233+0.43%267,900-+4.8%--
04/15233234228232+0.72%209,400-+4.35%--
04/14230236229230+1.47%189,600-+4.07%--
04/13227232224227+1.19%252,000-+2.56%--
04/12221233220224+1.97%446,400-+1.36%--
04/09219220216220+0.15%190,200--0.6%--
04/082192202162190%134,700----
04/072192202182190%65,100----
04/06223223219219-0.15%155,400----
04/05220224219220+0.61%246,900----
04/02220222217218+0.15%162,300----
04/01222222216218-0.76%138,300----
03/31221224218220-0.45%85,80024億5807万-10.892.94
03/30227227217221-1.34%152,100----
03/29223226220224+0.9%104,100----
03/26219229217222+2.31%381,000----
03/25218221216217+0.31%123,300----
03/24221221214216-1.52%159,000----
03/23218224218219-0.3%173,700----
03/19217225216220+1.07%174,600----
03/18220222216218-0.91%180,900----
03/17220223218220-1.05%179,100----
03/16226228220222-4.03%453,600----
03/15228237223231+4.68%921,300----
03/12232237218221-4.19%1,180,500----
03/11217237208231+7.79%2,000,100----
03/10227232213214-4.18%837,900----
03/09233233219223-2.9%706,500----
03/08233242226230-1.71%2,186,700----
03/053343382342340%9,456,000----