株価チャート

2010/01/26～2010/08/31

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
2010
08/31651651631631-3.07%30029億5245万-9.73%11.811.28
08/30651651651651-9.58%100--7.4%--
08/267397397207200%1,400-+2.27%--
08/25720720708720+5.88%1,000-+2.42%--
08/23680680680680-1.45%200--3.27%--
08/20700700690690-3.5%1,100--1.99%--
08/19710715710715+2.88%300-+1.56%--
08/12700700695695-0.71%200--1%--
08/11700700700700-2.1%100--0.28%--
08/10700715700715+2.14%400-+2%--
08/09700700700700+2.79%500-+0.14%--
08/06690690681681-2.71%200--2.44%--
07/297007007007000%100-+0.29%--
07/28700700700700-2.1%1,000-+0.29%--
07/26750750715715-3.38%1,900-+2.44%--
07/23715740715740+2.78%1,000-+6.32%--
07/217207207207200%100-+3.75%--
07/20720720720720-2.7%100-+4.2%--
07/147367407367400%1,700-+7.4%--
07/13700745700740+3.64%3,300-+7.87%--
07/12670714670714+8.18%900-+4.23%--
07/09640660640660-0.9%2,200--3.65%--
07/06666666666666-4.17%100--3.06%--
07/05695695695695+2.96%100-+0.87%--
07/02670700670675-6.25%400--2.32%--
07/01720720720720+5.11%1,400-+3.75%--
06/30685685685685-1.44%100--1.3%--
06/28699699675695-1.42%1,800-0%--
06/25674705674705-0.56%900-+1.29%--
06/24686709686709+3.5%400-+1.72%--
06/236856856856850%500--1.72%--
06/18685685685685+1.48%100--1.86%--
06/176756756756750%200--3.85%--
06/16670675670675+1.5%1,000--3.98%--
06/10660665660665-2.06%800--5.41%--
06/086796796796790%100--3.41%--
06/07679679679679-3%100--3.28%--
06/027007006757000%800-0%--
06/01700700700700+4.48%100-+0.29%--
05/27650670650670-2.9%300--3.74%--
05/26690690690690+4.55%1,700--0.86%--
05/256606606536600%1,500--5.04%--
05/24660660660660+1.38%100--5.04%--
05/21680697651651-9.21%1,000--6.2%--
05/19680717680717-0.14%300-+3.31%--
05/17682718680718-0.14%400-+4.21%--
05/06719719719719-0.14%100-+4.81%--
04/28720720720720-3.36%100-+5.42%--
04/26745745745745+0.68%1,500-+9.88%--
04/23722740721740+2.78%500-+10.12%--
04/217207207207200%100-+8.11%--
04/20710720700720+0.14%300-+8.27%--
04/19705719695719-0.14%400-+8.28%--
04/16710720710720+1.41%500-+8.6%--
04/15701710700710-0.7%900-+7.58%--
04/14795795713715-9.84%4,700-+8.83%--
04/13795795770793+14.1%8,000-+21.44%--
04/12685695685695+3.73%1,000-+7.42%--
04/09668670668670+1.52%400-+4.04%--
04/08651660651660+1.54%200-+2.8%--
04/07650651650650+0.62%300-+1.4%--
04/06630646630646+0.94%400-+0.78%--
04/05630640630640-3.03%400--0.93%--
04/01660660660660-0.9%100-+1.07%--
03/30650666650666+0.91%200-+0.91%--
03/29630660630660+0.92%500--1.2%--
03/266646646546540%2,000--3.11%--
03/25621654621654+3.81%700--3.68%--
03/23597630580630+3.28%1,700--7.76%--
03/19612612599610-1.93%600--11.34%--
03/18627627622622-3.86%300--10.25%--
03/12647647647647+7.83%100--7.17%--
03/106006006006000%600--14.16%--
03/09600600600600+0.84%100--14.65%--
03/08640640595595-15%1,200--15.72%--
03/02652700652700+1.45%200--1.27%--
03/01690690690690+0.44%100--2.54%--
02/26687699687687+5.05%2,300--2.83%--
02/25635654634654+4.64%2,200--7.23%--
02/24612625612625+0.81%200--11.22%--
02/23601620600620-1.27%900--11.93%--
02/22608628608628-1.26%400--10.8%--
02/19626636626636+2.58%500--9.66%--
02/18606626602620-0.8%1,600--11.81%--
02/17626638625625-6.16%2,200--10.97%--
02/16688688637666-12.6%4,300--4.99%--
02/15805805725762-6.5%3,000-+9.17%--
02/12845845805815-3.55%3,300-+17.77%--
02/10850850840845-0.59%3,800-+23.72%--
02/09850850822850+1.19%6,600-+26.11%--
02/08775840775840+10.53%6,100-+26.32%--
02/05750760749760+1.2%3,000-+16.03%--
02/04750759750751+0.13%1,600-+15.72%--
02/03749750725750+0.13%3,000-+16.82%--
02/02707749707749+5.94%4,500-+18.14%--
02/01700707700707+1%3,200-+13.3%--
01/29693700693700+1.45%2,600-+13.64%--
01/28680690680690+2.22%4,500-+13.49%--
01/276756756756750%1,700-+12.31%--
01/26671675671675+0.6%4,900-+13.83%--