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
20143/1, 株式分割 1→100
2010
08/31300305275277-7.83%431,20024億3997万-26.66%-4.43
08/30300316298300-3.69%562,100--21.67%--
08/27299320290312+5.92%593,600--19.72%--
08/26306320294294-3.73%545,900--24.97%--
08/25291332291306+0.83%1,045,900--22.46%--
08/24317355290303-2.26%2,339,800--23.48%--
08/23260310255310+19.23%924,200--22.11%--
08/20268280260260-6.47%643,000--35.48%--
08/19279286271278-3.94%472,800--32.69%--
08/18292300271289+4.1%795,100--32.22%--
08/17313320271278-18.36%2,088,900--36.82%--
08/16341341341341-17.05%402,500--25.16%--
08/13433463403411-6.7%678,400--12.1%--
08/12474475436440-8.52%488,700--7.56%--
08/11466494445481+4.45%621,800--0.62%--
08/10466470438461-1.6%384,200--6.4%--
08/09473482462468-2.5%286,600--6.21%--
08/06468500451480+9.09%797,900--5.14%--
08/054334474254400%379,000--14.23%--
08/04425458424440+5.39%598,300--15.71%--
08/03462466401418-10.31%788,100--21.23%--
08/02484491454466-6.53%859,200--13.64%--
07/30460519453498+10.3%1,779,700--9.45%--
07/29445454426452+6.86%830,800--19.66%--
07/28422450417423+0.6%839,500--26.65%--
07/27427458415420-1.52%1,254,800--29.17%--
07/26406463396427+3.27%2,319,300--29.97%--
07/23371413346413+20.41%1,825,300--33.92%--
07/22365374340343-8.53%1,026,200--46.66%--
07/21338391317375+6.53%4,953,700--43.52%--
07/20352352352352-16.59%22,400--48.54%--
07/16422422422422-19.16%7,500--40.14%--
07/15522522522522-16.08%14,600--27.8%--
07/14621632619622+0.81%149,400--15.72%--
07/13640652617617-2.99%247,300--17.4%--
07/12645675634636-1.24%164,600--16.09%--
07/09637664633644+1.74%110,900--16.04%--
07/08667668625633-2.16%142,100--18.74%--
07/07664690640647-4.01%185,400--18.2%--
07/06648692615674+2.9%297,100--15.64%--
07/05641678641655+2.5%202,900--18.94%--
07/02653681625639-2.14%258,800--21.88%--
07/01650670633653-2.54%144,300--21.14%--
06/30617705615670+6.86%416,400--20.05%--
06/29666696626627-4.42%260,300--25.71%--
06/28736736656656-10.26%254,000--23%--
06/25799799727731-8.51%224,600--15.2%--
06/24804818796799-1.36%75,400--8.16%--
06/23815822802810-2.41%96,500--7.64%--
06/22827840821830-1.07%59,800--6%--
06/21810844807839+2.44%113,700--5.41%--
06/18849855812819-4.66%181,200--8.29%--
06/17876881850859-1.6%173,600--5.19%--
06/16891900868873-0.46%166,300--5.01%--
06/15875937866877+0.57%371,200--5.7%--
06/14881889866872-1.02%171,500--7.53%--
06/11911913865881-0.45%153,500--8.13%--
06/10860890840885+4.36%112,100--9.14%--
06/09890910843848-3.85%204,500--14.52%--
06/088679108458820%157,300--13.1%--
06/07916926877882-6.77%232,700--14.95%--
06/04972985925946+2.94%437,300--10.5%--
06/03883940877919+6.98%323,400--14.43%--
06/02879911852859-3.91%187,700--21.05%--
06/01905915865894-1.22%182,900--18.87%--
05/31900929890905+2.26%245,600--18.62%--
05/28948949882885-2.21%369,600--21.05%--
05/27888976880905+9.3%716,500--19.98%--
05/26820839780828+2.86%195,400--27.43%--
05/25900910788805-12.02%260,900--30.3%--
05/24950971900915-2.56%113,700--21.86%--
05/21912950907939-1.88%104,000--20.63%--
05/209551,014952957-1.34%228,200--19.78%--
05/19915980889970+4.3%271,700--19.83%--
05/181,0301,044904930-5.87%283,200--24.02%--
05/171,0941,120978988-14.38%219,300--20.26%--
05/141,1581,1681,1341,154-1.28%69,500--7.75%--
05/131,1791,1801,1281,169+1.65%170,000--7.07%--
05/121,2341,2591,1501,150-5.51%140,100--9.16%--
05/111,3001,3251,2101,217-4.32%124,700--4.55%--
05/101,2211,2981,2211,272+1.84%91,000--0.63%--
05/071,2391,2801,1911,249-6.86%193,300--2.65%--
05/061,3851,4131,3301,341-5.23%206,300-+4.44%--
04/301,4701,4701,3411,415-1.05%288,100-+10.55%--
04/281,3621,4791,3501,430+2.73%500,300-+12.16%--
04/271,3801,3971,3451,392+2.5%276,100-+10.04%--
04/261,3671,4181,3401,358+7.35%611,800-+8.04%--
04/231,2891,2951,2491,265+3.69%404,500-+1.2%--
04/221,1611,2361,1611,220+8.06%402,900--2.17%--
04/211,1431,1491,1251,129-0.09%45,700--9.24%--
04/201,1631,1711,1051,130-1.74%118,100--9.09%--
04/191,1391,1831,1021,150+0.44%80,100--7.48%--
04/161,2081,2081,1231,145-4.02%199,900--7.88%--
04/151,2311,2431,1921,193-0.91%201,700--3.95%--
04/141,1951,2241,1711,204+0.67%156,800--2.82%--
04/131,2111,2501,1701,196-0.58%278,300--3.47%--
04/121,0771,2301,0771,203-12.64%1,028,800--2.91%--
04/091,3321,3851,3121,377+3.77%145,600-+11.14%--
04/081,2611,3391,2611,327+2.95%135,800-+7.8%--
04/071,3101,3141,2751,289-0.31%88,300-+5.14%--