株価チャート

2010/03/03～2010/07/30

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
20118/1, 株式分割 1→10
2010
07/30305305305305+3.39%1,000--1.29%--
07/29300300295295-2.64%1,900--4.53%--
07/28298303298303+0.83%2,200--2.26%--
07/27304308301301-0.5%2,000--3.06%--
07/26303303302302+0.17%400--2.58%--
07/23300302300302-1.47%300--2.74%--
07/22301306301306-0.97%800--1.61%--
07/21309309309309+1.98%200--0.64%--
07/20305305300303-0.66%3,900--2.57%--
07/163103103053050%1,500--2.87%--
07/153063103053050%600--3.48%--
07/14308315304305+1.33%500--4.39%--
07/12307314297301-1.63%7,900--6.23%--
07/093063063063060%1,000--5.26%--
07/08315315306306-2.86%1,300--5.85%--
07/073153153153150%100--3.96%--
07/063083153083150%200--4.55%--
07/05305315305315+0.96%200--5.12%--
07/023123123123120%100--6.59%--
07/01313313312312-2.35%200--7.14%--
06/30316320316320+1.27%200--5.75%--
06/29316316316316-5.26%100--7.48%--
06/28322333322333+7.42%2,300--2.35%--
06/25313314310310-1.59%2,200--9.09%--
06/24312315312315+1.12%300--8.43%--
06/23315315311312-1.11%900--9.97%--
06/22310315310315+1.61%2,200--9.48%--
06/21306310305310+1.64%1,900--11.68%--
06/18305305305305-1.29%3,100--13.84%--
06/17315315306309-1.9%3,500--13.45%--
06/16310315308315+1.61%8,400--12.5%--
06/15310328305310-0.64%12,200--14.6%--
06/14309314305312-15.22%34,100--14.75%--
06/11368368368368+0.82%100-0%--
06/10365365365365+0.27%1,200--1.35%--
06/083643643643640%100--2.15%--
06/073643643643640%1,000--2.67%--
06/04364364364364+3.12%300--3.19%--
06/03367367353353-4.34%600--6.61%--
06/02356369356369+0.27%1,400--3.15%--
06/01368368368368+2.79%300--3.41%--
05/31361361347358-4.02%4,400--6.28%--
05/283873873733730%1,700--2.86%--
05/27373373373373+0.27%900--2.86%--
05/26375375372372+2.2%900--3.38%--
05/25360364350364+8.66%800--6.19%--
05/24340340335335+0.6%600--14.1%--
05/21351360333333-9.51%2,300--15.05%--
05/203543683543680%300--6.84%--
05/19362368355368-0.54%1,400--6.84%--
05/18380384370370-3.65%2,100--6.09%--
05/17390390380384-0.26%1,800--2.54%--
05/14379385379385-0.26%200--2.04%--
05/13386386386386+2.66%200--1.53%--
05/12390390376376-2.34%1,100--3.84%--
05/11396396385385-0.13%3,000--1.28%--
05/10375392373386+2.25%6,000--0.64%--
05/07375382375377-5.51%5,300--2.33%--
05/06408408383399-4.55%7,000-+3.64%--
04/30410420410418+1.95%1,600-+9.14%--
04/28418418396410-2.38%5,500-+7.89%--
04/27420420419420+0.84%2,500-+11.11%--
04/26420429417417-0.72%3,700-+11.07%--
04/23396420392420+8.96%7,300-+12.77%--
04/22391391382385-3.63%2,800-+4.62%--
04/21386400386400+3.63%700-+9.15%--
04/20389403386386-0.9%4,000-+5.91%--
04/19400410379389-3.95%9,100-+7.16%--
04/16435435402405-6.9%11,000-+12.19%--
04/15439440411435+3.57%30,100-+21.51%--
04/14370439370420+9.66%51,100-+18.31%--
04/13410410368383-4.25%11,800-+8.81%--
04/12366400363400+9.59%16,400-+13.96%--
04/09362365361365+0.83%3,100-+4.29%--
04/08360362360362+0.56%1,500-+3.72%--
04/07358360358360-0.55%2,000-+3.15%--
04/06360364350362+2.55%9,900-+3.72%--
04/05351365351353+0.28%5,200-+1.15%--
04/02351352351352+0.28%3,700-+0.86%--
04/013503513473510%3,100-+0.57%--
03/31350351348351+4.31%4,500-+0.29%--
03/30350351337337-4.13%5,600--3.86%--
03/29351351351351+0.43%1,900-+0.29%--
03/26350350350350-0.14%1,600--0.14%--
03/25350350350350+1.45%2,100--0.28%--
03/243503503453450%3,700--1.71%--
03/23345345345345+2.53%3,900--1.71%--
03/19350350337337+1.97%10,300--4.13%--
03/18337337328330-2.94%2,800--6.25%--
03/17345345340340-1.45%4,300--3.95%--
03/16350350345345-1.43%8,200--2.82%--
03/15343350340350+2.94%2,300--1.69%--
03/12348348340340-1.73%2,000--4.49%--
03/11347347346346-0.14%300--2.81%--
03/10354355347347-2.39%900--2.67%--
03/093553553553550%1,300--0.84%--
03/08358368355355-2.74%4,900--0.56%--
03/05365365365365+3.69%200-+2.24%--
03/04360360352352-2.22%900--0.85%--
03/03360369360360-1.37%1,800-+1.41%--