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
20154/1, 株式分割 1→2
20143/1, 株式分割 1→100
20109/1, 株式分割 1→2
2010
08/31260268252258-4.63%134,60015億2537万-19.53%5.941.28
08/30284285268270-6.74%102,600--15.89%--
08/27296310285290-4.3%72,200--10.37%--
08/26323323301303-5.47%98,800--6.35%--
08/25326335318320-4.19%82,000--0.93%--
08/243413423293340%62,800-+4.05%--
08/23339343331334+1.75%74,000-+4.05%--
08/20327335323328-0.61%60,000-+2.26%--
08/19312338308330+6.1%102,800-+2.88%--
08/18311313308311+1.38%17,200--3.64%--
08/17308311306307-1.76%34,800--4.95%--
08/16312315306313+2.12%40,000--2.95%--
08/13305313303306-2.08%52,400--4.38%--
08/12314320300313-2.87%87,200--1.73%--
08/11319323315322+0.39%56,000-+2.14%--
08/10334338320321-2.88%156,000-+2.72%--
08/09324335321330+1.38%62,000-+6.8%--
08/06321340316326+1.09%86,400-+7.07%--
08/05336336318322-5.08%122,400-+7.69%--
08/04344352336339+2.57%110,800-+15.39%--
08/03350357325331-3.92%167,200-+14.84%--
08/02355363338344-4.9%132,400-+21.64%--
07/30379388345362-4.04%798,400-+30.69%--
07/29377377377377+24.81%72,400-+39.21%--
07/28310313300302-0.08%137,200-+14.49%--
07/27312319301303-5.25%163,200-+16.35%--
07/26310340303319+11.04%682,400-+24.71%--
07/23293295278288-0.26%233,200-+14.09%--
07/22293300268288+0.87%366,000-+16.23%--
07/21325332258286-11.05%399,600-+17.11%--
07/20351363308321-6.55%604,000-+33.85%--
07/16327359310344+4.96%673,600-+46.28%--
07/15395400323328-15.21%1,123,200-+43.01%--
07/14339386335386+24.1%1,392,400-+73.21%--
07/13261314258311+20.52%355,200-+44.77%--
07/12270271255258-1.9%49,200-+22.98%--
07/09265265252263+1.54%50,400-+27.79%--
07/08245270245259+6.03%132,800-+27.71%--
07/07245245236245-1.01%34,000-+22.25%--
07/06233247230247-0.2%152,800-+25.38%--
07/05223249223248+17.16%420,800-+26.92%--
07/02199211199211+6.96%21,200-+9.46%--
07/01200200196198+0.64%5,600-+2.86%--
06/30188202188196+1.95%16,400-+2.75%--
06/29194195190193-3.02%20,800-+2.39%--
06/28202204193199-2.82%39,200-+6.72%--
06/252042071992040%20,400-+11.01%--
06/24204207203204+0.25%12,000-+12.23%--
06/23202206199204+0.37%23,200-+13.19%--
06/22207208202203-2.05%32,800-+14.04%--
06/21199209191207+4.28%66,800-+17.76%--
06/18196208196199+1.27%23,600-+14.22%--
06/17208208196196-2%28,800-+13.44%--
06/16188214188200+7.23%78,800-+16.42%--
06/15190190186187-1.58%10,800-+9.85%--
06/14185191183190+2.57%22,000-+12.28%--
06/11186186183185-0.54%7,600-+9.47%--
06/10176186176186+5.98%9,600-+10.71%--
06/09185190174176-3.84%48,000-+3.85%--
06/08178183178183+1.25%6,000-+7.35%--
06/07182182178180-1.37%7,200-+5.41%--
06/04175184175183+2.81%8,400-+5.64%--
06/031781801751780%6,000-+2.16%--
06/02184185175178-3%14,400-+1.57%--
06/01192192183183-5.66%32,800-+4.12%--
05/31184195183194+1.3%88,400-+9.75%--
05/28192192192192+14.99%19,200-+8.33%--
05/27167167167167+17.64%2,800--5.79%--
05/26139142139142+0.35%12,800--20.81%--
05/25151151141141-6.15%13,200--21.96%--
05/24151158151151+2.03%10,400--18.21%--
05/21142148141148+0.68%10,800--21.12%--
05/20149149143147-4.72%8,000--22.89%--
05/19147154142154+4.06%17,200--19.92%--
05/18159162148148-5.89%7,600--23.45%--
05/17170170152157-9.12%17,200--19.07%--
05/14176176173173-0.58%4,800--11.41%--
05/13173176170174+4.83%10,800--10.9%--
05/12171183166166+3.59%26,000--15%--
05/11192192160160-8.18%56,800--17.95%--
05/10179183169174-2.52%16,400--10.64%--
05/07182188175179-8.1%27,600--8.33%--
05/06204204194195-7.16%48,800-+0.26%--
04/30218218210210-0.24%32,800-+9.11%--
04/28208218208210-2.55%9,600-+9.95%--
04/27219220213216+0.23%25,600-+14.02%--
04/26212229211215+3.24%90,000-+14.36%--
04/23206209202208+2.84%37,200-+11.96%--
04/22200203196203+2.27%26,400-+10.05%--
04/21194199194198+1.41%28,800-+9.39%--
04/20208210195195-4.76%33,600-+9.08%--
04/19203205195205+1.11%39,200-+15.82%--
04/16209211202203-2.87%38,000-+16.52%--
04/15215215205209-1.18%53,600-+21.37%--
04/14218219204211-1.74%74,800-+25%--
04/13219220209215-7.92%242,000-+29.52%--
04/12219234209234+19.13%322,800-+43.25%--
04/09175196173196+12.48%72,000-+23.27%--
04/08171174169174+1.31%14,000-+11.7%--
04/07170172170172-0.29%3,200-+11.69%--