株価チャート

2010/02/16～2010/07/30

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
20134/1, 株式分割 1→100
2010
07/30529529529529-1.86%1,300--4.86%--
07/29544544539539+0.19%500--3.23%--
07/28538538538538+1.13%200--3.41%--
07/27513532513532-0.19%400--4.49%--
07/26532533529533-1.66%300--4.48%--
07/23561561542542-5.24%2,800--3.04%--
07/22564580562572+1.96%2,900-+1.96%--
07/21563565561561-1.06%2,300-+0.18%--
07/20571571567567-1.39%200-+1.43%--
07/165805805755750%500-+3.42%--
07/155765765755750%300-+3.79%--
07/14569575569575+1.05%2,800-+4.36%--
07/13562569562569+1.25%1,400-+3.83%--
07/12600600562562-6.33%2,500-+2.74%--
07/09620620600600+9.69%8,500-+10.09%--
07/085475475475470%4,100-+0.92%--
07/07548548546547+0.18%1,800-+1.3%--
07/06545546545546+0.18%1,500-+1.3%--
07/05544545544545+0.93%1,000-+1.49%--
07/025405405405400%1,100-+0.75%--
07/01550550540540-5.1%1,700-+1.12%--
06/30569569569569+1.61%1,300-+6.95%--
06/295605705605600%1,300-+5.86%--
06/28580580557560-3.45%1,400-+6.46%--
06/25630630580580+7.21%6,600-+10.69%--
06/24545545541541-1.64%600-+3.84%--
06/23535550535550+3.58%900-+5.77%--
06/22560560530531-7.65%4,500-+2.51%--
06/21574580574575+3.6%1,400-+11%--
06/18575575555555-3.48%1,100-+7.56%--
06/17565585565575+4.55%2,900-+11.43%--
06/16540615540550+3.77%11,800-+6.38%--
06/15520530520530+3.92%200-+1.92%--
06/115105105105100%600--2.67%--
06/105105105105100%1,500--3.41%--
06/095105105105100%1,600--4.14%--
06/07520520510510-1.92%500--4.85%--
06/045205205205200%1,100--3.53%--
06/035205255205200%1,100--3.7%--
06/02510520510520+1.96%400--3.88%--
06/015105105105100%1,000--5.9%--
05/315105105105100%1,800--6.25%--
05/285105105105100%2,000--6.59%--
05/27509510509510+2%1,000--6.93%--
05/26490504485500+2.04%1,400--9.26%--
05/255045044904900%3,800--11.39%--
05/24495495490490-1.01%2,000--11.87%--
05/21495495478495-1%2,900--11.29%--
05/205005005005000%1,400--10.87%--
05/19510510500500-1.96%2,200--11.19%--
05/18519519510510-1.73%2,200--9.57%--
05/17519519519519+1.76%1,800--8.14%--
05/14545545510510-5.56%3,200--9.57%--
05/12540540540540-3.57%500--4.26%--
05/11560560560560-6.67%200--0.53%--
05/07600600600600-3.54%200-+6.76%--
05/066226226226220%200-+11.07%--
04/30622622622622+2.81%1,100-+12.07%--
04/28610610600605-1.79%1,900-+9.8%--
04/27616616616616+0.98%100-+12.61%--
04/26600610600610+4.1%5,900-+12.55%--
04/23578595557586+7.13%7,800-+8.92%--
04/225475475355470%2,400-+2.24%--
04/215465475465470%1,100-+2.63%--
04/20557559547547-1.8%2,000-+2.82%--
04/16557557557557-0.71%100-+5.09%--
04/145615615615610%1,700-+6.25%--
04/13575575561561-2.43%1,500-+6.65%--
04/12560575560575+3.42%600-+9.32%--
04/09555560555556+0.18%400-+5.9%--
04/085605605555550%500-+5.92%--
04/075555555555550%900-+6.32%--
04/065605605555550%2,300-+6.53%--
04/05540555540555+4.72%800-+6.94%--
04/02529530525530+0.19%1,100-+2.32%--
04/01507529500529+3.93%3,200-+2.12%--
03/31529529509509+0.59%1,50030億6194万-1.74%-1.32
03/26520520505506-2.69%2,100--2.32%--
03/25540540520520-2.44%2,500-+0.19%--
03/24533533529533+0.76%3,300-+2.5%--
03/23521529521529+2.52%2,000-+1.54%--
03/19511516511516+0.98%1,300--1.34%--
03/18511513511511+1.19%1,800--2.48%--
03/17505505505505+0.8%1,000--3.81%--
03/165065065015010%2,500--5.11%--
03/09508508501501-1.57%600--5.65%--
03/085095095095090%1,000--4.5%--
03/05509509505509+0.79%1,200--4.86%--
03/045055055055050%600--5.96%--
03/03520520505505-2.88%2,800--6.48%--
03/02525525520520+1.96%1,100--4.24%--
03/01526526510510-7.27%3,600--6.59%--
02/265605605505500%1,800-+0.18%--
02/25550550530550+5.77%4,700-0%--
02/245205205205200%300--5.8%--
02/235205205205200%600--6.14%--
02/225205205205200%200--6.47%--
02/195265265205200%500--6.64%--
02/185205205205200%300--6.98%--
02/16540540520520-3.7%900--7.31%--