株価チャート

2010/01/19～2010/08/31

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
20183/1, 株式分割 1→2
2010
08/31565565553553-3.91%1,80016億280万-7.14%-0.49
08/30575575575575+0.17%200--3.52%--
08/27585585574574-2.71%4,000--3.85%--
08/26595600588590-0.84%24,600--1.34%--
08/25590600586595+0.85%1,200--0.5%--
08/245905905905900%400--1.34%--
08/235905905905900%400--1.17%--
08/18590590590590+1.81%200--1.01%--
08/12587587560580-3.66%1,800--2.77%--
08/11603603602602-0.5%400-+0.92%--
08/10605605605605+3.69%200-+1.6%--
08/09608608583583-4.03%1,800--1.69%--
08/06600608600608+1.25%1,200-+2.62%--
08/046006006006000%400-+1.69%--
08/036006006006000%400-+2.04%--
08/026006006006000%1,400-+2.39%--
07/30603603600600+3.45%1,000-+2.56%--
07/28580580580580-2.52%200--0.51%--
07/26619619595595-3.49%2,400-+2.23%--
07/23601617601617+1.07%400-+6.11%--
07/21610610610610-1.93%400-+5.54%--
07/16622622622622-0.48%200-+7.8%--
07/09623625623625+0.73%600-+8.7%--
07/08621621621621+7.82%200-+8.48%--
07/01588588576576-2.04%1,800-+0.96%--
06/305865885865880%800-+3.07%--
06/29588588588588-1.92%200-+3.25%--
06/25599599599599+0.67%200-+5.27%--
06/24595595595595+2.59%200-+4.94%--
06/23580580580580+0.69%200-+2.47%--
06/21576576576576+0.17%200-+1.95%--
06/145755755755750%200-+1.95%--
06/08575575575575+0.44%200-+2.13%--
06/04573573573573-2.55%200-+1.69%--
06/01588588588588+5.38%1,400-+4.54%--
05/28558558558558-0.45%400--0.8%--
05/26550560550560+2%400--0.53%--
05/25564564549549-0.18%1,000--2.31%--
05/21550550550550-2.83%800--2.31%--
05/20553566553566+2.72%400-+0.18%--
05/19551551551551-0.81%400--2.82%--
05/18556556556556+0.09%200--2.37%--
05/17560560555555-2.8%400--2.63%--
05/14571571571571+2.42%200--0.17%--
05/12553558553558-3.04%400--2.71%--
05/11575575575575+1.77%200--0.17%--
05/10551565551565+2.63%400--2.08%--
05/07581581551551-5.17%400--4.76%--
05/065815815815810%1,400--0.09%--
04/30581581581581+3.11%400--0.43%--
04/28571571563563-1.23%800--3.76%--
04/26570570570570+1.24%1,400--3.06%--
04/23554563554563+0.72%600--4.74%--
04/21554559554559+1.08%400--6.05%--
04/20553553553553-1.43%600--7.83%--
04/19563563561561+0.63%400--7.27%--
04/16558558558558+0.09%200--8.61%--
04/14557557557557-1.5%200--9.28%--
04/13563566551566-1.74%1,800--8.5%--
04/12576576576576+0.09%200--7.48%--
04/09575575575575+4.26%200--7.85%--
04/08584584552552-3.75%2,600--11.76%--
04/07595595573573-4.58%1,200--8.61%--
04/05601601601601-0.17%200--4.38%--
04/02602602602602+0.25%200--3.91%--
04/016006006006000%1,400--3.85%--
03/306006006006000%200--3.54%--
03/256006006006000%200--3.23%--
03/24605605600600-1.64%400--2.91%--
03/126106106106100%200--0.81%--
03/09593610593610+1.67%400--0.33%--
03/03619619600600-4.38%1,000--1.48%--
03/016286286286280%1,000-+3.55%--
02/26628628628628-0.4%200-+4.06%--
02/25640640630630+0.8%400-+5%--
02/24655655625625-5.3%2,600-+4.87%--
02/236606606606600%200-+11.3%--
02/22660660660660-2.22%200-+12.24%--
02/196756756756750%3,200-+15.98%--
02/18675675675675-1.46%4,200-+17.19%--
02/17675685670685+2.47%6,400-+20.39%--
02/16666669666669+0.53%2,200-+18.95%--
02/15645665645665+3.1%3,200-+19.82%--
02/12625645625645+3.45%1,000-+17.7%--
02/096256256096240%4,600-+14.83%--
02/08615624615624+3.92%1,600-+15.68%--
02/05593600593600+1.27%1,200-+12.36%--
02/04550593550593+7.73%3,800-+11.79%--
02/035505505505500%3,400-+4.36%--
02/02550550550550+0.92%3,200-+4.76%--
02/01550550545545-0.82%6,000-+4.01%--
01/29550550542550-0.09%4,200-+5.27%--
01/28540555538550+2.8%5,600-+5.57%--
01/27530535530535+1.13%3,000-+2.69%--
01/265295305295290%2,600-+1.73%--
01/25530530529529-0.09%3,200-+1.73%--
01/22549551521530-3.46%14,000-+1.83%--
01/215495495495490%1,400-+5.48%--
01/20549549549549-0.09%1,600-+5.68%--
01/19549549549549-0.18%1,400-+5.98%--