株価チャート

2010/03/10～2010/08/04

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
201710/1, 株式分割 1→2
201212/1, 株式分割 1→100
2010
08/04466466462463-0.64%2,000--3.24%--
08/03468468466466-0.43%8,400--3.02%--
08/02469469468468-0.53%600--2.6%--
07/30471471468470-2.19%4,600--2.49%--
07/29470482470481+1.8%1,400--0.31%--
07/28484484472472+0.64%5,200--1.87%--
07/27473473465469-0.85%7,200--2.49%--
07/26471475471473+0.64%1,800--2.07%--
07/234704714694700%5,600--3.09%--
07/22475475470470-0.53%6,400--3.49%--
07/21475475472473-0.53%6,200--3.57%--
07/20472475470475+0.85%8,400--3.46%--
07/16471476471471-0.11%4,200--4.85%--
07/154704754704720%9,600--5.51%--
07/14476476472472-0.74%800--6.08%--
07/13481496469475-2.66%19,800--5.94%--
07/12499500488488-1.21%3,800--4.13%--
07/09497505489494+0.82%16,600--3.33%--
07/08507515490490-2.1%7,400--4.67%--
07/07502521498501+0.6%24,000--3%--
07/06486515486498+0.91%28,400--3.59%--
07/05483495471493+1.75%13,200--4.83%--
07/024924964804850%20,000--7.01%--
07/01496504475485-1.12%24,200--7.54%--
06/30475490475490-0.91%4,800--6.84%--
06/29491499470495+2.38%8,600--6.17%--
06/28503503477483-3.01%19,400--8.52%--
06/25473498460498+5.17%21,400--6.21%--
06/24463479463474+0.96%9,200--11.16%--
06/23478478459469-1.78%44,400--12.5%--
06/22506506471478-6.83%85,400--11.57%--
06/21517528510513-1.16%18,400--5.79%--
06/18530530519519-1.8%2,200--5.04%--
06/17530530515528-0.19%8,600--3.83%--
06/16538540520529-1.67%43,200--3.99%--
06/15565568530538-2.18%59,200--2.71%--
06/14575580518550-0.45%45,400--0.9%--
06/11545553540553+0.45%24,800--0.81%--
06/10553553541550-0.54%5,000--1.43%--
06/09555564553553-2.9%10,600--1.25%--
06/08547570540570+4.5%13,400-+1.33%--
06/07550555543545-2.5%20,000--3.2%--
06/04546559545559+3.71%5,800--1.06%--
06/03520539516539+5.38%8,200--4.94%--
06/02545545510512-6.15%20,400--9.95%--
06/01555555541545-2.68%7,800--4.55%--
05/31568568552560-1.67%1,800--2.1%--
05/28570570538570+5.46%9,000--0.44%--
05/27492540492540+5.99%9,200--5.43%--
05/26511525503510-2.95%7,800--10.61%--
05/25540545525525-3.67%6,200--8.06%--
05/24540555540545-0.91%2,400--4.55%--
05/21550550530550-1.87%7,000--3.34%--
05/20552600551561+1.72%32,200--1.32%--
05/19580580545551-4.67%17,000--2.48%--
05/18575598575578+0.52%16,200-+2.66%--
05/17571599571575-1.88%5,600-+2.86%--
05/14584609576586+0.77%14,600-+5.4%--
05/13577588577582-0.51%15,000-+5.15%--
05/12594594585585-1.52%9,400-+6.27%--
05/11615615589594+0.76%16,000-+8.3%--
05/10569600569589+0.94%10,200-+7.88%--
05/07551584525584-1.35%23,400-+7.66%--
05/06590596590592-3.74%15,400-+9.74%--
04/30600615596615+5.13%28,200-+14.86%--
04/28611611576585-1.93%12,400-+10.28%--
04/27603615595596-0.67%45,600-+13.31%--
04/26580600580600+4.35%21,400-+14.94%--
04/23575585574575-0.35%20,200-+11.22%--
04/225755855705770%22,600-+12.48%--
04/21570578560577+1.94%30,600-+13.58%--
04/20560600550566+4.72%74,000-+12.52%--
04/19525560524541+2.85%44,400-+8.53%--
04/16525530522526+0.29%48,400-+6.16%--
04/15532533519524-1.23%26,000-+6.72%--
04/14510533508531+6.1%44,600-+8.71%--
04/13507507494500-1.28%16,000-+3.09%--
04/12491507490507+3.26%10,600-+4.87%--
04/09499499490491-1.8%9,400-+1.98%--
04/08491500489500+0.91%6,600-+4.06%--
04/07491498491495+1.02%3,800-+3.56%--
04/06509509490490-3.54%23,600-+2.73%--
04/05519519507508-2.31%13,000-+6.72%--
04/02520522518520+0.39%13,400-+9.47%--
04/01530540518518-4.95%37,800-+9.75%--
03/31500545493545+9%54,000-+16.2%--
03/30492500492500+0.1%9,800-+7.53%--
03/29500503493500+1.94%9,800-+8.12%--
03/26500500490490-1.41%5,800-+6.52%--
03/25490497490497+3.43%20,000-+8.52%--
03/24490493481481-1.44%24,400-+5.37%--
03/23493500488488+0.52%30,200-+7.38%--
03/19475487473485+4.3%35,400-+7.3%--
03/18460468456465+2.2%27,600-+3.33%--
03/17451460451455+1%1,800-+1.34%--
03/16451453451451-0.11%3,600-+0.33%--
03/15450459448451+0.22%6,000-+0.67%--
03/12445450445450+0.56%4,400-+0.45%--
03/11450450446448-0.56%7,000-+0.11%--
03/104614624504500%19,000-+0.67%--