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
20153/1, 株式分割 1→2
2010
08/31552552536536-2.99%5,80051億9341万-2.72%6.180.82
08/30538553538553+2.03%16,000-+0.09%--
08/27531546530542-1.55%5,600--1.9%--
08/26536550536550+0.55%3,400--0.54%--
08/25535555535547+1.48%8,200--1.26%--
08/24543543539539+0.09%2,800--2.88%--
08/23553553534539+0.19%2,400--3.32%--
08/20555555537538-1.1%8,000--3.67%--
08/19534557534544+1.12%6,600--2.95%--
08/18531538528538+1.13%8,000--4.53%--
08/17535535530532-1.12%9,400--6.1%--
08/16540543535538+0.09%6,000--5.37%--
08/13537541533537+0.09%6,200--5.95%--
08/12544544533537-2.01%15,400--6.53%--
08/11550551544548-1.62%22,200--4.95%--
08/10560562557557-0.63%9,600--3.89%--
08/09573573560560-0.8%9,600--3.45%--
08/06565566564565-0.09%3,400--3.01%--
08/05569569565565+0.44%4,600--3.25%--
08/04563565561563-0.62%8,600--3.85%--
08/03566567565566-0.61%13,200--3.58%--
08/02565570565570-0.09%6,000--3.15%--
07/30564579562570+0.09%11,000--3.39%--
07/29573573569570-0.26%4,000--3.64%--
07/28566571562571+1.24%7,800--3.71%--
07/27566566560564-0.35%6,000--5.21%--
07/26566569566566-0.09%5,600--5.19%--
07/235635715615670%12,000--5.43%--
07/22575575567567-1.48%5,200--5.74%--
07/215875875755750%3,400--4.64%--
07/20584584575575-1.63%6,000--4.8%--
07/16585585584585-0.17%3,600--3.39%--
07/15600600586586-3.14%8,400--3.38%--
07/14607607603605-0.33%3,000--0.41%--
07/13610612607607+0.41%3,400--0.08%--
07/12615615603604+0.25%8,200--0.49%--
07/09605606603603-0.41%4,200--0.74%--
07/08605606603605+0.5%12,800--0.33%--
07/07606606602602-0.74%4,400--0.82%--
07/06600607596607+1.17%12,200--0.08%--
07/05604604600600-0.08%6,000--1.24%--
07/02600600596600-0.33%21,000--1.32%--
07/01603605602602-0.5%7,600--0.99%--
06/30603605603605-0.33%14,800--0.49%--
06/29609614604607+0.58%7,600--0.16%--
06/286046126036040%5,600--0.9%--
06/25606608604604-0.58%3,400--0.9%--
06/24607611606607-0.82%3,600--0.33%--
06/23615615607612-0.73%2,000-+0.49%--
06/22623623615617-0.8%2,400-+1.23%--
06/21622630621622+0.65%9,400-+2.05%--
06/18611618611618+1.23%6,600-+1.4%--
06/17615615610610-0.41%4,200-+0.16%--
06/16611616611613+0.82%6,000-+0.41%--
06/15607608607608-0.41%1,600--0.41%--
06/14610614606610+1.08%3,600--0.16%--
06/11608610602604+0.25%10,800--1.39%--
06/106046056026020%3,600--1.63%--
06/09604605602602-0.5%7,800--1.95%--
06/08615615603605+0.83%8,400--1.79%--
06/07606606600600-1.56%17,000--2.76%--
06/04613614609610+0.16%4,000--1.53%--
06/03607613607609+0.5%5,600--1.85%--
06/02615615606606-0.82%8,200--2.5%--
06/01612613610611-0.16%2,200--1.85%--
05/31629629611612-0.16%15,800--1.85%--
05/28615620607613+1.41%9,200--1.84%--
05/27606606600604-0.33%20,600--3.36%--
05/26620620606606-0.74%13,400--3.19%--
05/25615616608611-0.08%20,200--2.63%--
05/24607616606611+1.08%15,400--2.71%--
05/21610610604605-1.79%19,800--3.9%--
05/20618618612616+0.08%14,000--2.46%--
05/19610615607615+0.82%35,400--2.54%--
05/18615615610610-0.73%23,000--3.48%--
05/17620620613615-1.44%14,000--2.92%--
05/14623624616624-0.32%13,000--1.66%--
05/13630630626626+0.32%4,200--1.5%--
05/12626626623624-0.32%5,600--1.97%--
05/11643644626626-2.11%4,800--1.65%--
05/10615639615639+4.07%12,600-+0.31%--
05/07625625611614-3.53%22,200--3.46%--
05/06645645634637-1.62%18,200-+0.24%--
04/30646647641647+1.41%10,600-+2.05%--
04/28638639633638-1.01%12,800-+0.95%--
04/27647647640645+1.02%17,600-+2.3%--
04/26635640633638+0.79%16,600-+1.43%--
04/23635637633633-0.08%7,800-+0.96%--
04/22633634632634-0.16%2,200-+1.2%--
04/21636637633635-0.08%11,600-+1.68%--
04/20640640632635+0.63%12,000-+2.09%--
04/19631631628631-0.94%9,200-+1.77%--
04/16640645635637+0.16%9,400-+3.24%--
04/15634637632636-0.24%8,000-+3.41%--
04/14635638631638+0.55%7,800-+4.17%--
04/13643643632634-1.09%8,000-+4.11%--
04/12635650634641+1.42%31,400-+5.6%--
04/09634638632632-0.47%13,600-+4.64%--
04/08639641635635-0.63%12,400-+5.48%--
04/07639645635639-0.47%14,000-+6.68%--