株価チャート

2010/02/22～2010/07/20

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
201310/1, 株式分割 1→100
2010
07/20199200197200+1.27%3,200-+0.5%--
07/16200200197198-0.65%2,200--0.25%--
07/15199199195199+1.02%1,600-+0.4%--
07/141961971951970%900--0.61%--
07/13193197193197+2.18%1,500--0.61%--
07/12192193192193-2.13%1,000--2.73%--
07/09190197190197-0.56%1,000--0.61%--
07/08190198190198+4.16%200--0.05%--
07/07198198190190-4.04%1,700--4.04%--
07/06194198190198+4.76%700-0%--
07/05190195188189-4.59%3,700--4.55%--
07/02198198198198+0.05%100--0.45%--
07/01198198198198-4.81%200--0.5%--
06/30210210200208+6.12%2,700-+4.52%--
06/29200200196196-0.51%2,000--2%--
06/28197197197197-0.15%500--1.5%--
06/25209210197197-3.05%9,400--1.35%--
06/24208208201204-1.93%2,600-+1.24%--
06/23200208200208+6.41%1,700-+3.23%--
06/22205205195195-2.5%2,600--2.99%--
06/21208208195200+2.56%4,300--0.5%--
06/18200200195195-4.88%1,400--3.47%--
06/17208208205205-1.87%500-+0.99%--
06/16198209189209+4.45%7,000-+2.4%--
06/15204204195200+1.88%1,600--1.96%--
06/14200200196196+0.62%1,200--3.77%--
06/11200200194195-2.45%1,300--4.83%--
06/102002002002000%200--2.44%--
06/09195200195200+5.26%1,300--2.91%--
06/08200200190190-0.52%4,000--8.65%--
06/07192200191191-2.55%900--8.61%--
06/04206206196196-0.51%1,600--7.11%--
06/031971971971970%100--7.94%--
06/02198210197197-0.51%1,700--7.94%--
06/01210210198198-5.71%1,400--7.48%--
05/28204210204210+6.01%500--2.33%--
05/27198198198198-3.65%2,000--7.43%--
05/26201206201206-5.69%400--3.93%--
05/25218218210218+3.81%8,400-+1.87%--
05/24198210198210+6.06%3,000--1.41%--
05/21216216198198-4.58%3,900--7.04%--
05/20200208200208+6.41%800--2.58%--
05/19219219195195-8.45%6,300--8.45%--
05/18213213213213+1.43%100-0%--
05/17225225210210-2.78%2,400--1.41%--
05/14216222216216-2.79%400-+1.41%--
05/13222222222222+0.54%300-+4.81%--
05/12211221211221+3.03%1,000-+4.74%--
05/11208220208215+3.13%2,000-+1.66%--
05/102052082052080%1,500--0.95%--
05/07208210208208-1.89%2,600--0.95%--
05/06211219211212-5.86%2,700-+1.44%--
04/30225225225225-4.25%2,600-+7.75%--
04/28225235225235+2.93%4,200-+12.54%--
04/27228230228229-2.77%5,800-+9.86%--
04/26258258228235-8.88%22,500-+13.53%--
04/23209258206258+23.99%25,400-+25.19%--
04/22204209204208+0.48%1,700-+1.96%--
04/21208209207207+1.97%2,800-+1.47%--
04/20198204198203+2.53%1,000--0.49%--
04/192012011981980%1,400--2.94%--
04/16201201190198-1.79%16,500--3.41%--
04/15201203201202-1.03%2,600--1.66%--
04/14204204204204+1.09%1,100--0.63%--
04/13201203201202-0.1%3,300--1.71%--
04/12201202201202+0.35%3,200--2.09%--
04/09201202201201-0.5%900--2.43%--
04/08201202201202+0.25%1,300--1.94%--
04/07202202202202-0.25%500--2.18%--
04/06205205202202-0.79%400--1.94%--
04/05203204203204+0.2%1,300--1.64%--
04/02201203201203+0.1%700--1.84%--
04/012032032012030%1,400--1.93%--
03/31203203203203+1%1007億8621万-1.93%-0.35
03/30201201201201+0.25%1,000--3.37%--
03/29198208198201-2.72%2,000--3.61%--
03/26210216206206-1.86%2,400--1.39%--
03/25215215210210-0.1%11,200-+0.48%--
03/24213214210210-0.43%3,400-+0.57%--
03/23210211207211+0.52%5,900-+1%--
03/19209210207210+0.05%3,100-+0.48%--
03/18208210208210+1.89%1,600--0.05%--
03/17206207206206-1.2%5,700--1.9%--
03/16208209208209-0.57%2,200--0.71%--
03/15207211207210-0.14%3,000--0.62%--
03/12207211206210+0.96%3,200--1.87%--
03/11208210205208+1.46%2,100--4.15%--
03/10201210200205-0.24%9,000--6.82%--
03/09207208205206-0.39%5,500--8.26%--
03/08202206201206+1.63%5,700--9.12%--
03/05209209202203-0.98%1,500--12.12%--
03/042052082052050%800--12.77%--
03/03208208205205-0.97%2,000--13.87%--
03/02211211207207-2.36%3,400--14.11%--
03/01211212211212+0.47%1,500--13.47%--
02/26212212211211+0.48%500--14.92%--
02/25224224209210+0.48%10,500--16.33%--
02/24213214209209-1.42%4,700--17.72%--
02/23215215212212-1.17%2,900--17.51%--
02/22220220212215+2.09%2,700--17.18%--