株価チャート

2010/03/26～2010/08/31

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
20143/1, 株式分割 1→100
2010
08/312,6452,6452,6372,637-0.11%40047億6453万-3.3%59.31.7
08/302,6402,6402,6222,640+0.69%1,100--3.33%--
08/272,5972,6302,5972,622-4.52%3,300--4.13%--
08/262,7202,7482,7202,746+0.84%2,000-+0.26%--
08/252,7392,7392,7202,723-0.58%1,100--0.51%--
08/242,7402,7402,7352,739-0.04%600-+0.04%--
08/232,7212,7402,7152,740+0.66%500-+0.15%--
08/202,7222,7452,7222,722-0.91%600--0.48%--
08/192,7302,7472,7202,747-0.04%1,000-+0.44%--
08/182,7402,7482,7302,748+0.66%600-+0.55%--
08/172,7452,7452,7302,730-0.51%1,100--0.07%--
08/162,7452,7452,7442,744+0.15%1,000-+0.44%--
08/132,7442,7442,7402,740-0.15%200-+0.29%--
08/122,7402,7442,7402,744+0.15%300-+0.48%--
08/112,7402,7452,7402,740-0.15%400-+0.4%--
08/102,7402,7452,7402,744+0.15%900-+0.59%--
08/092,7442,7482,7402,740-0.15%800-+0.48%--
08/062,7452,7452,7442,744-0.04%500-+0.7%--
08/052,7482,7482,7452,745-0.11%600-+0.81%--
08/042,7482,7482,7472,748+0.04%700-+0.99%--
08/032,7482,7482,7472,7470%600-+0.99%--
08/022,7432,7472,7392,747+0.26%600-+1.07%--
07/302,7402,7402,7352,7400%500-+0.88%--
07/292,7402,7402,7392,740+0.37%400-+0.92%--
07/282,7362,7402,7302,730-0.22%400-+0.63%--
07/272,7382,7382,7362,736-0.07%300-+0.92%--
07/262,7382,7382,7382,738+1.03%100-+1%--
07/232,7012,7392,7012,710+0.37%500-0%--
07/222,7002,7002,7002,700-1.39%800--0.33%--
07/212,7102,7402,7032,738+1.03%1,100-+1.03%--
07/202,7102,7102,7082,710+0.26%400-+0.04%--
07/162,7292,7292,7032,703-0.44%200--0.18%--
07/152,7302,7302,7032,715+0.48%300-+0.3%--
07/142,7202,7202,7012,702-1.03%400--0.18%--
07/122,7302,7302,7302,7300%200-+0.81%--
07/092,7302,7302,7302,730+0.04%200-+0.85%--
07/082,7202,7292,7202,729+0.44%500-+0.81%--
07/072,7172,7172,7172,717+0.26%300-+0.41%--
07/062,7102,7102,7102,710+0.37%100-+0.15%--
07/052,7002,7002,7002,700-0.7%500--0.22%--
07/022,7192,7192,7192,719+1.08%100-+0.52%--
07/012,7102,7102,6902,690-0.37%700--0.52%--
06/302,7002,7002,7002,7000%100--0.11%--
06/292,7002,7002,7002,700-0.74%100--0.11%--
06/282,7292,7292,7202,720+1.08%200-+0.67%--
06/252,6912,6912,6902,6910%300--0.41%--
06/242,7002,7002,6912,691-0.88%200--0.44%--
06/232,7152,7152,7152,715+0.56%100-+0.44%--
06/212,7302,7302,7002,700+0.56%400--0.07%--
06/182,6852,6852,6852,685-1.29%200--0.59%--
06/172,7202,7202,7202,7200%300-+0.7%--
06/162,7002,7202,7002,720+0.74%800-+0.74%--
06/152,7002,7002,7002,700-0.7%100-+0.04%--
06/142,7192,7192,7192,719+0.74%200-+0.74%--
06/112,6992,6992,6992,699+0.56%100-+0.04%--
06/102,6842,6842,6842,684-0.59%100--0.56%--
06/082,7182,7182,6802,700-0.55%700-+0.04%--
06/072,7152,7152,7152,715+0.07%100-+0.63%--
06/042,7002,7132,6502,713-0.22%2,200-+0.59%--
06/032,7192,7192,7192,719+0.07%100-+0.85%--
06/022,7152,7172,7002,717+0.07%700-+0.82%--
06/012,7152,7152,7152,715+0.07%200-+0.78%--
05/312,7122,7132,7122,713-0.07%200-+0.74%--
05/282,7152,7152,7152,715+1.69%200-+0.85%--
05/262,6892,6892,6702,670-0.41%1,100--0.78%--
05/252,6812,6812,6812,681+0.22%100--0.41%--
05/212,6802,6802,6742,675-0.52%300--0.71%--
05/202,7002,7002,6892,689-0.04%200--0.19%--
05/192,6932,7202,6902,690-1.1%500--0.11%--
05/182,7002,7202,7002,720+0.74%200-+1.08%--
05/172,7002,7002,7002,700+0.37%200-+0.45%--
05/132,7102,7102,6902,6900%300-+0.15%--
05/122,6902,6902,6902,690-0.04%400-+0.22%--
05/112,6932,6932,6912,691+0.04%300-+0.34%--
05/102,6902,6902,6902,6900%100-+0.41%--
05/072,6902,7092,6902,690-0.04%1,000-+0.49%--
05/062,7102,7102,6912,691-0.7%200-+0.6%--
04/302,7102,7102,7102,710+0.74%400-+1.42%--
04/282,6902,6902,6902,690-0.55%300-+0.79%--
04/272,6952,7052,6952,705+0.56%200-+1.46%--
04/262,6902,6902,6902,6900%200-+1.01%--
04/232,6902,6902,6902,6900%100-+1.13%--
04/212,6852,6902,6832,6900%600-+1.24%--
04/202,6902,6902,6902,6900%200-+1.36%--
04/192,6902,6902,6902,690+0.3%200-+1.47%--
04/162,6872,6872,6822,682-0.63%300-+1.28%--
04/152,6852,6992,6852,699+0.71%300-+2%--
04/142,6932,6932,6802,680-0.52%800-+1.4%--
04/132,6952,6952,6942,694-0.04%200-+2.05%--
04/122,6982,6982,6952,695-0.92%500-+2.24%--
04/082,6902,7202,6902,720+1.49%400-+3.3%--
04/072,6802,6802,6802,680+0.75%200-+1.98%--
04/062,6602,6602,6602,660+0.34%100-+1.33%--
04/052,6502,6522,6502,651+0.72%400-+1.03%--
04/022,6322,6322,6322,632-0.87%500-+0.23%--
04/012,6502,6902,6502,655+0.38%600-+0.99%--
03/312,6402,6652,6402,645+0.46%400-+0.49%--
03/302,6302,6332,6302,633+0.15%200--0.04%--
03/292,6292,6292,6292,6290%200--0.27%--
03/262,6412,6502,6292,629-0.42%500--0.42%--