株価チャート

2010/03/30～2010/08/23

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
08/231331331331330%1,000--8.9%--
08/201281351281330%5,200--8.9%--
08/19129134128133-1.48%5,200--10.14%--
08/18135135131135-0.74%2,600--9.4%--
08/17135136134136-1.45%10,500--9.33%--
08/16138140125138-0.72%13,200--8.61%--
08/13139139137139+6.11%2,500--8.55%--
08/12128135127131-7.09%19,000--13.82%--
08/11142145141141-4.73%22,900--7.84%--
08/10149151143148-6.33%31,500--3.9%--
08/09150160146158+5.33%23,500-+2.6%--
08/061501521451500%14,900--2.6%--
08/05148150147150-1.32%8,400--3.23%--
08/04154154152152-1.3%1,400--1.94%--
08/03151158146154+1.99%8,800--1.28%--
08/02155155151151+0.67%1,400--3.82%--
07/30149150147150-0.66%600--4.46%--
07/29152152148151-0.66%10,600--4.43%--
07/28150153149152+1.33%4,700--4.4%--
07/27148151147150-2.6%5,900--6.25%--
07/26148154148154+3.36%3,300--4.35%--
07/23153153140149+0.68%7,000--8.02%--
07/22149150141148-3.9%6,800--9.2%--
07/21152154147154+1.32%9,300--6.1%--
07/20146156143152+4.83%14,500--7.88%--
07/16174174141145-14.2%87,300--12.65%--
07/15165169164169+0.6%12,800-+0.6%--
07/14162168161168+5.66%1,700-0%--
07/13159161159159-0.63%2,100--5.36%--
07/12154160154160+3.23%6,100--4.76%--
07/091571571541550%5,000--8.28%--
07/08158158153155+0.65%8,300--8.82%--
07/071541571531540%3,200--9.94%--
07/06149156149154-6.1%25,700--10.47%--
07/05152164152164+1.23%3,500--5.2%--
07/02151162151162+3.85%3,000--6.9%--
07/01160160155156-4.88%8,200--10.86%--
06/30158169151164-1.2%15,600--6.29%--
06/29170170166166-3.49%3,200--5.14%--
06/28169175169172+1.78%3,300--1.71%--
06/25172173169169-1.74%7,000--3.43%--
06/24171173171172+0.58%1,700--1.71%--
06/23173173171171-2.29%12,000--2.84%--
06/221741791731750%14,400--1.13%--
06/21181181175175-1.69%4,800--1.13%--
06/181781831781780%7,900-+0.56%--
06/17176180176178-1.11%1,200-0%--
06/16177183177180+2.86%7,700-+0.56%--
06/15183183173175-2.78%3,300--3.31%--
06/14182183176180+1.12%9,500--1.64%--
06/11180180173178+4.09%4,200--3.26%--
06/10173173168171-1.16%12,600--7.07%--
06/09174174171173-0.57%7,300--6.49%--
06/081731751731740%3,000--5.95%--
06/07176180174174-5.95%7,800--6.45%--
06/04178185178185+1.09%2,900--0.54%--
06/03185185178183+4.57%10,600--1.61%--
06/02185185175175-5.41%21,600--5.91%--
06/01181185181185+2.21%18,800--0.54%--
05/31176181176181+2.26%12,700--2.69%--
05/28169177169177+7.93%26,800--4.84%--
05/27160165156164+0.61%6,500--11.83%--
05/26166166156163+1.24%23,800--12.83%--
05/25175175158161-10.06%28,200--14.36%--
05/24179179172179+1.13%4,800--5.29%--
05/21170177168177-1.67%24,500--6.35%--
05/20183190178180-6.74%18,500--4.76%--
05/19170195169193+7.82%60,900-+1.58%--
05/18184189177179-7.25%50,000--5.79%--
05/17194196176193-3.98%68,700-+2.12%--
05/14203210198201-1.47%54,000-+6.91%--
05/13213213198204-1.92%117,100-+9.68%--
05/12220233204208-14.75%489,900-+13.04%--
05/11210244205244+25.77%747,600-+34.07%--
05/10182194177194+6.59%23,900-+8.99%--
05/07182185177182-3.19%31,300-+4%--
05/06188192188188-1.05%18,400-+8.05%--
04/30184190183190+4.97%18,100-+11.11%--
04/281801851801810%13,700-+7.1%--
04/27186186180181-2.69%7,400-+8.38%--
04/26184187184186+2.76%10,000-+12.05%--
04/23182182179181+1.12%49,900-+11.04%--
04/22183183178179-1.1%7,000-+11.18%--
04/21181183177181-1.09%34,700-+13.84%--
04/20180183178183+2.23%23,500-+15.82%--
04/19179184179179-4.79%11,600-+14.74%--
04/16188188182188-1.05%13,100-+22.08%--
04/15189195186190+3.26%94,900-+25%--
04/14178184175184+3.37%10,600-+22.67%--
04/13184186177178-5.32%20,300-+20.27%--
04/12189189184188+0.53%13,600-+28.77%--
04/09192195185187-2.6%47,500-+29.86%--
04/08170192168192+11.63%73,200-+35.21%--
04/07162204162172+6.17%138,500-+22.86%--
04/06155162155162+5.19%37,900-+16.55%--
04/05155155149154-0.65%14,200-+11.59%--
04/02154155151155+4.73%13,100-+12.32%--
04/01144148140148+6.47%13,500-+8.03%--
03/31139144139139+0.72%5,800-+2.21%--
03/30136138133138+2.99%5,200-+1.47%--