株価チャート

2010/04/07～2010/08/31

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
20136/17, 株式分割 1→200
2010
08/31190190185185-3.52%6,20012億2516万-9.19%8.390.69
08/30193195192192-0.39%5,600--6.34%--
08/27193198189193-5.05%50,800--5.98%--
08/26201207201203+0.12%154,600--1.46%--
08/25205205202203-1.82%14,400--1.58%--
08/24208208205207-0.48%6,600-+0.24%--
08/232082092062080%9,600-+0.73%--
08/20206225205208+0.61%26,800-+0.73%--
08/19205206205206+0.98%600-+0.12%--
08/18206208204204-0.61%4,800--0.85%--
08/17205206205206+0.24%800--0.24%--
08/16206206205205-0.36%1,400--0.97%--
08/13205206204206+0.37%2,600--0.6%--
08/12207207205205-0.73%1,800--0.97%--
08/11207208207207-0.12%1,600--0.72%--
08/10208208207207-0.24%1,400--0.6%--
08/09205207205207+1.34%4,200--0.36%--
08/062042052042050%1,400--1.21%--
08/05205205205205+0.37%1,000--1.21%--
08/04204206204204-0.12%2,400--1.57%--
08/03208208203204-0.97%6,400--1.45%--
08/02207208203206+0.73%6,800--0.48%--
07/30206207205205-2.15%7,200--1.21%--
07/29207209207209+0.97%1,200-+0.97%--
07/28213213206207-1.43%4,600-+0.49%--
07/27210213210210+1.08%1,400-+1.94%--
07/26208209208208+1.09%2,000-+1.34%--
07/23204206204206+0.98%1,200-+0.24%--
07/22204204204204-0.25%200--0.73%--
07/21205205204204-0.49%600--0.49%--
07/20203206203205-0.61%3,000-0%--
07/16208210206206-0.84%1,000-+0.61%--
07/15211211208208-1.19%3,000-+1.96%--
07/14214214211211-1.41%1,000-+3.19%--
07/13215215214214-1.04%2,200-+5.17%--
07/12217217216216+0.35%1,800-+6.28%--
07/09213215212215+1.42%2,200-+6.44%--
07/08215215212212+0.95%1,400-+4.95%--
07/07210210208210+1.69%2,600-+4.48%--
07/06209209206207+0.24%600-+2.74%--
07/05205210205206+1.1%3,000-+2.49%--
07/02202204201204+0.87%2,600-+1.37%--
07/01201202199202+1.38%7,400-+0.5%--
06/30198199195199-1.73%4,000--0.87%--
06/29204204200203+0.62%3,800-+0.87%--
06/28203203202202+1.13%3,200-+0.25%--
06/25200200199199-0.38%4,000--0.87%--
06/24200201200200+0.25%1,400--0.5%--
06/232002021992000%2,200--0.75%--
06/22203203200200+0.25%2,200--1.24%--
06/21193200193199-0.62%7,800--1.97%--
06/18203203200200-0.5%1,200--1.84%--
06/17201203200201-0.49%4,200--1.83%--
06/16202203201202-0.25%5,000--1.82%--
06/15204204201203+0.12%2,000--2.05%--
06/14205205201203+2.02%5,200--2.17%--
06/112002001991990%3,000--4.57%--
06/10197199194199+2.32%1,800--5.02%--
06/09201201194194-2.02%5,600--8.06%--
06/08200203195198-1.98%9,600--7.04%--
06/07203204198202-0.37%3,200--6.48%--
06/04205205203203-1.1%2,000--6.57%--
06/03205207202205+1.23%3,200--6.39%--
06/02205207200203-0.98%7,000--8.37%--
06/01209211205205-1.21%6,400--8.3%--
05/31203207203207+2.99%1,800--7.59%--
05/28208208201201+1.77%3,800--10.67%--
05/27200203195198-1.25%6,600--12.61%--
05/26201201198200+0.5%6,800--11.89%--
05/25201205195199-1%4,600--12.72%--
05/24211211201201+0.37%4,200--12.61%--
05/21206206200200-7.61%11,800--13.31%--
05/20212217210217-0.8%2,400--6.57%--
05/19212219210219-0.23%8,400--5.82%--
05/18219219219219-0.11%200--5.6%--
05/17225225210219-2.66%7,800--5.5%--
05/14226230225225-0.33%1,800--2.91%--
05/13225231225226+0.56%2,400--2.59%--
05/12221225220225+1.01%5,400--3.13%--
05/11229230221223-1.11%4,800--3.68%--
05/10221229221225+2.39%1,800--2.6%--
05/07225229217220-10.31%14,800--4.46%--
05/06250250242245-2%4,000-+6.52%--
04/30249252245250-1.57%12,800-+9.65%--
04/28241254237254+5.39%7,400-+12.39%--
04/27250253241241-3.6%13,400-+7.59%--
04/26250255245250-0.4%12,400-+12.61%--
04/23253253245251+0.6%12,600-+14.09%--
04/22235263235250+6.17%50,600-+14.45%--
04/21234235229235+2.17%13,200-+8.8%--
04/20229235225230+0.44%19,800-+6.98%--
04/19225229222229+1.33%8,400-+7.51%--
04/16230230226226-1.53%10,200-+7.11%--
04/152302312262300%7,400-+9.29%--
04/14233233225230-1.18%7,600-+10.34%--
04/13226234226232+2.77%17,000-+12.2%--
04/12221227221226+2.26%8,800-+10.24%--
04/09221221219221-1.56%1,400-+8.33%--
04/08224225220225+0.67%8,800-+10.59%--
04/07223225223223+0.22%4,800-+10.4%--