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
20143/1, 株式分割 1→100
2010
08/31327329321322-2.58%604,500554億1136万-9.94%9.290.89
08/30334335329330-1.35%1,168,500--8.08%--
08/27335340331335-6.56%2,506,800--7.08%--
08/26357360355358+0.14%2,230,500--0.83%--
08/25357359356358-0.28%852,300--0.69%--
08/24360361358359-0.42%591,500--0.42%--
08/23361361359360-0.28%602,800-0%--
08/20362363360361-0.41%416,400-+0.28%--
08/19362363360363+0.14%648,200-+0.97%--
08/18362363360362+0.28%662,100-+0.84%--
08/17365365361361-1.1%571,400-+0.56%--
08/16365367364365+0.14%365,200-+1.67%--
08/13368368361365-0.82%814,600-+1.53%--
08/12366370366368-0.54%567,600-+2.65%--
08/11369373367370+0.41%755,900-+3.21%--
08/10365368365368+0.96%606,100-+3.08%--
08/09362365361365+0.97%523,300-+2.1%--
08/06361362361361-0.14%307,900-+1.4%--
08/05362362360362+0.42%321,300-+1.54%--
08/043613613593600%296,300-+1.41%--
08/03360362358360+0.84%461,600-+1.69%--
08/02359359357357-0.14%242,500-+1.13%--
07/30357359356358+0.28%303,000-+1.27%--
07/29358359357357-0.42%262,300-+1.28%--
07/28358359356358+0.56%355,400-+1.7%--
07/27354357352356+0.71%271,600-+1.42%--
07/26357357352354+0.28%275,300-+0.71%--
07/23358359352353-0.56%282,700-+0.43%--
07/22355356353355+0.14%163,400-+1.29%--
07/21358358354354+0.85%199,800-+1.14%--
07/20350356350351+0.43%250,700-+0.29%--
07/16350353348350-0.85%329,300-+0.14%--
07/15356357353353-1.12%186,600-+1%--
07/14356361356357-0.14%186,200-+2.44%--
07/13361362356357-0.83%253,800-+2.59%--
07/12362368359360-0.55%355,100-+3.75%--
07/09360362358362+0.84%268,100-+4.62%--
07/08359361357359+1.13%226,900-+4.06%--
07/073573573533550%202,000-+3.2%--
07/06360364354355-1.39%543,500-+3.2%--
07/05356360354360+3.15%631,600-+4.65%--
07/02345349344349+1.31%360,800-+1.75%--
07/01341345341345+1.03%217,200-+0.73%--
06/30337342337341+0.44%225,600--0.29%--
06/29344344339340-0.59%283,200--0.44%--
06/28344347341342-0.15%171,700-+0.44%--
06/25345346341342-0.58%195,700-+0.59%--
06/24342345342344+0.15%197,500-+1.47%--
06/23345346343344-1.01%145,000-+1.33%--
06/22348348345347-0.14%163,800-+2.36%--
06/21349349346348+0.58%169,300-+2.51%--
06/18347347345346-0.29%99,600-+2.22%--
06/17346347346347+0.29%120,500-+2.51%--
06/16343347343346+0.73%220,200-+2.22%--
06/15340344340343+0.44%105,700-+1.48%--
06/14342344341342+0.29%160,700-+1.04%--
06/11341343340341+0.44%148,000-+0.74%--
06/103393423373390%154,800-+0.59%--
06/093403413373390%181,700-+0.59%--
06/08337342337339+0.59%133,400-+0.59%--
06/07341341335337-1.75%215,700--0.3%--
06/04345345342343+0.29%162,700-+1.48%--
06/03346347342342-1.01%213,800-+1.18%--
06/02343347340346+0.73%329,100-+2.22%--
06/01342343340343+0.44%129,800-+1.78%--
05/31338342336342+1.19%287,500-+1.64%--
05/28338339336338+1.2%302,200-+0.45%--
05/27324337323334+3.41%482,400--0.74%--
05/26324325322323+0.31%242,300--4.02%--
05/25326326321322-1.08%361,800--4.32%--
05/24333333325325-1.52%335,700--3.56%--
05/21328330326330-1.93%507,000--2.08%--
05/20336339336337-0.44%182,900--0.44%--
05/19341342334338-0.88%423,700-0%--
05/18342343340341+0.29%265,400-+0.89%--
05/17343346339340-1.02%419,000-+0.89%--
05/14343345342344-0.15%182,600-+2.23%--
05/13345346343344+0.44%294,000-+2.69%--
05/12342344338343+1.63%360,200-+2.24%--
05/11342343337337-0.15%314,900-+0.9%--
05/10330338330338+2.58%388,500-+1.35%--
05/07334335329329-3.52%798,800--1.2%--
05/06341343335341-0.58%570,500-+2.4%--
04/30345347342343-0.44%470,600-+3.31%--
04/28340345339345+0.88%382,500-+4.08%--
04/27340342338342+0.29%261,100-+3.48%--
04/26341341338341+0.74%306,700-+3.5%--
04/23334338332338+1.96%315,800-+3.05%--
04/22332335331332+0.3%471,600-+1.69%--
04/21331339330331+1.07%581,200-+1.38%--
04/20331335326327-0.76%630,800-+0.62%--
04/19334336328330-1.49%400,200-+1.7%--
04/16335340334335+0.6%301,400-+3.24%--
04/15342342332333-2.49%673,300-+2.94%--
04/14343344340341-0.15%261,100-+5.9%--
04/133423443413420%282,400-+6.72%--
04/12346348338342-0.87%673,400-+7.05%--
04/09353368344345+6.66%1,971,200-+8.33%--
04/08322326322323+0.31%117,500-+2.22%--
04/07325327322322-0.77%270,300-+2.22%--