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
20119/1, 株式分割 1→10
2010
08/317087087087080%2,80086億2713万-2.34%44.231.69
08/30705710705708+0.57%2,800--2.34%--
08/27695704695704-4.09%10,800--3.03%--
08/26725735725734+1.66%8,200-+1.1%--
08/25729734722722-1.1%5,900--0.55%--
08/24725730721730+0.69%4,100-+0.69%--
08/23730735725725-0.68%5,400-0%--
08/207307357307300%6,000-+0.83%--
08/19725730725730+0.69%2,200-+0.83%--
08/18730730725725-0.68%2,100-+0.28%--
08/177287307257300%1,800-+0.97%--
08/16729730728730+0.27%1,700-+1.11%--
08/13728729728728-0.14%1,200-+0.97%--
08/12730730729729-0.82%2,400-+1.11%--
08/11730735730735+0.14%3,000-+2.08%--
08/10733734732734+0.82%3,300-+2.09%--
08/09721729721728+0.28%5,100-+1.39%--
08/06724726724726+0.28%1,700-+1.26%--
08/05724725724724+0.14%2,400-+0.98%--
08/04718725711723-0.28%3,400-+0.98%--
08/037257257217250%2,500-+1.26%--
08/02724725722725+0.14%1,400-+1.4%--
07/307247247177240%1,000-+1.4%--
07/29722724715724+0.28%2,500-+1.54%--
07/28722722722722+0.28%1,100-+1.26%--
07/277207217207200%2,900-+1.12%--
07/26711720711720+0.28%2,100-+1.27%--
07/23719719710718+0.7%2,500-+1.13%--
07/22712713712713-0.28%1,100-+0.42%--
07/21718718715715-0.42%800-+0.7%--
07/20719719718718+0.28%800-+1.27%--
07/16711716711716+0.14%3,600-+0.99%--
07/15712715712715+0.28%400-+0.99%--
07/14716716713713-0.42%200-+0.71%--
07/137107167107160%1,700-+1.27%--
07/12717717711716+0.85%3,300-+1.27%--
07/097087107087100%700-+0.57%--
07/08708715708710+0.42%2,100-+0.71%--
07/07714714705707-0.84%2,700-+0.28%--
07/06713713705713+0.28%2,500-+1.28%--
07/05710711707711+0.14%800-+0.99%--
07/02705710705710+0.71%2,100-+1%--
07/01712713705705-0.98%3,100-+0.43%--
06/30707712706712-0.14%800-+1.42%--
06/29715715706713+1.13%4,500-+1.71%--
06/28703705703705+0.28%1,700-+0.57%--
06/25709709703703-0.28%500-+0.43%--
06/24705708705705-0.56%1,500-+0.71%--
06/23709709703709-0.14%500-+1.43%--
06/22704710702710+1.28%300-+1.57%--
06/21709709701701+0.43%900-+0.29%--
06/18705710697698-0.71%2,400--0.14%--
06/17705710703703-0.28%2,100-+0.57%--
06/16698709698705-0.28%1,700-+0.86%--
06/156977076977070%500-+1.14%--
06/14706707690707+0.28%3,100-+1.29%--
06/11704705704705+0.14%1,000-+1%--
06/10704704694704+0.86%4,900-+0.86%--
06/096986986986980%1,500-0%--
06/08695700695698+0.43%4,300-0%--
06/07698698695695-0.57%1,900--0.57%--
06/04699699699699+0.43%100-0%--
06/03696700696696+0.14%300--0.43%--
06/02700700695695-0.71%900--0.71%--
06/01700700700700+0.29%200-0%--
05/31690698690698+1.16%2,700--0.29%--
05/28690697690690-1%3,800--1.57%--
05/27692697692697+0.72%2,400--0.57%--
05/26690692690692-0.57%2,000--1.28%--
05/256966966906960%1,600--0.85%--
05/24693698693696+0.43%1,100--0.85%--
05/21694695690693-0.29%5,600--1.42%--
05/20696700695695-0.71%3,100--1.14%--
05/196977006977000%2,400--0.57%--
05/186977006977000%1,700--0.57%--
05/17699700698700+0.29%1,700--0.57%--
05/14700700698698-0.14%1,600--0.85%--
05/13705705699699-0.85%3,900--0.57%--
05/12705705702705+0.43%800-+0.28%--
05/11705705702702+0.29%500--0.14%--
05/107127127007000%3,800--0.43%--
05/07699700693700-0.85%4,500--0.28%--
05/067017067017060%4,700-+0.57%--
04/30704706704706-0.28%1,200-+0.71%--
04/28703708703708+0.14%2,200-+1%--
04/27706707706707+0.28%2,700-+1%--
04/26706706701705-0.42%1,400-+0.71%--
04/23702708701708+0.85%2,100-+1.29%--
04/22704704702702-0.14%1,400-+0.43%--
04/21702709702703-0.71%700-+0.57%--
04/20708708708708+0.57%300-+1.43%--
04/19700707699704+0.57%4,500-+0.86%--
04/16708708700700-0.99%1,700-+0.43%--
04/15701708701707+1.43%1,100-+1.43%--
04/14706710697697-1.83%3,600-+0.14%--
04/13712712706710-0.28%1,100-+1.87%--
04/12713713706712+1.14%9,700-+2.3%--
04/09702704700704+0.14%1,300-+1.29%--
04/08704705702703+0.72%1,300-+1.15%--
04/076987006986980%2,400-+0.58%--