株価チャート

2010/03/24～2010/09/14

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
20239/1, 株式分割 1→1.1
20154/1, 株式分割 1→1.1
2010
09/14660669648650-0.76%13,794--1.75%--
09/13629677629655+4.48%42,955--1.45%--
09/10626633622627+0.53%25,410--5.96%--
09/09620624618624+0.27%22,143--7.01%--
09/08624624612622-1.44%26,257--7.67%--
09/07631633622631-0.26%28,435--6.87%--
09/06620636620633+2.68%23,958--7.18%--
09/03629633616617-3.24%36,179--10.26%--
09/02652661636637-2.41%14,157--8.19%--
09/01672676645653-3.19%19,239--7%--
08/316816876746740%4,598--4.75%--
08/30668683668674+1.12%3,025--5.42%--
08/27668674666667-0.12%1,936--7.11%--
08/26687687665668-2.65%13,189--7.64%--
08/25698698674686-1.78%9,922--5.65%--
08/24702702686698+1.44%12,826--4.6%--
08/23674702665688+3.74%7,139--6.46%--
08/20674676664664-1.59%7,381--10.56%--
08/19669686667674+0.74%7,260--10.2%--
08/18670674668669-0.12%3,630--12.03%--
08/17668681668670+0.12%1,331--13.18%--
08/16687689663669-2.53%6,292--14.72%--
08/13688701678687-0.6%4,598--13.94%--
08/12721721685691-4.13%12,826--14.7%--
08/117217277217210%17,061--12.33%--
08/10717732717721+0.81%9,438--13.28%--
08/09720729707715-0.35%13,310--14.9%--
08/06706717706717+0.93%18,513--15.51%--
08/05716718704711-0.23%23,595--17.07%--
08/04734736712712-3.69%22,385--17.64%--
08/03762767740740-2.72%23,595--15.47%--
08/02786793752760-3.16%46,222--14.38%--
07/30822822785785-4.52%7,744--12.86%--
07/29826826810822+0.2%4,235--10.03%--
07/28810834809821+2.9%13,068--11.38%--
07/27790816790798+1.05%10,406--14.98%--
07/26798826789789-0.62%36,179--17.18%--
07/23797808782794+2.23%15,367--17.95%--
07/22825825777777-5.05%18,029--20.97%--
07/21793826779818+3.13%15,609--18.1%--
07/20810811777793-5.7%30,976--21.68%--
07/16876876839841-4.23%18,997--18.24%--
07/15901901879879-4.66%11,858--15.69%--
07/14913926893921-3.96%56,628--12.57%--
07/13988988939960-3.25%21,054--9.99%--
07/129881,007983992+0.76%14,641--7.66%--
07/09992992977984-0.33%2,057--9.11%--
07/089921,011983988-0.25%14,762--9.64%--
07/07949991945990+4.45%7,018--10.32%--
07/06944948934948+0.53%6,292--14.91%--
07/05942943934943+0.09%34,364--16.25%--
07/02942975921942+2.7%57,475--17.21%--
07/01950955893917+1.65%99,462--20.09%--
06/30926938876902-7.61%35,090--22.07%--
06/291,0341,034977977-7.73%47,553--16.44%--
06/281,0831,0921,0591,059-3.17%34,848--10.05%--
06/251,1161,1221,0791,093-1.78%25,652--7.5%--
06/241,1121,1201,1121,113+1.05%10,406--5.98%--
06/231,1401,1451,1021,102-3.41%17,182--7.27%--
06/221,1551,1551,1401,140-1.29%5,687--4.24%--
06/211,1611,1611,1411,155-0.5%10,890--3.32%--
06/181,1651,1791,1611,161-1.06%4,598--3.24%--
06/171,1741,1741,1661,174-0.56%1,694--2.61%--
06/161,1611,1811,1611,180+1.28%25,652--2.47%--
06/151,1831,1851,1651,165-1.88%1,210--4.09%--
06/141,1771,1881,1581,188+1.91%9,559--2.81%--
06/111,1901,1901,1651,165-2.83%11,495--5.03%--
06/101,1981,2011,1741,199-0.07%7,018--2.82%--
06/091,1981,2031,1831,200+1.4%14,157--3.23%--
06/081,1981,2071,1831,183-2.25%4,114--5.02%--
06/071,2251,2401,1871,211-1.08%8,228--3.3%--
06/041,2401,2501,2171,224-3.2%5,203--2.71%--
06/031,2361,2651,2141,264+2.41%16,819-+0.2%--
06/021,2451,2631,1781,235-1.19%23,353--2.39%--
06/011,2451,2601,2451,250+0.33%14,399--1.61%--
05/311,1991,2561,1981,245+3.93%15,488134億9669万-2.16%17.941.4
05/281,1771,2071,1771,198+2.76%21,417--6.09%--
05/271,1781,1781,1581,166-0.98%5,808--8.97%--
05/261,1831,1831,1691,178-0.49%3,751--8.56%--
05/251,1831,2071,1651,183+1.27%47,311--8.75%--
05/241,1571,1901,1571,169+1%7,623--10.45%--
05/211,1571,1611,1451,157-3.65%17,061--12.01%--
05/201,1901,2151,1901,201+0.9%7,381--9.1%--
05/191,2301,2301,1621,190-4.32%35,332--10.39%--
05/181,2661,2661,2381,244-2.53%17,908--6.69%--
05/171,2921,2981,2741,276-1.22%6,050--4.42%--
05/141,2891,2921,2701,2920%19,602--3.02%--
05/131,3121,3121,2831,292-1.51%17,545--2.73%--
05/121,3031,3221,3031,312-0.81%8,228--1.09%--
05/111,3221,3391,2991,322+0.38%43,197--0.2%--
05/101,3061,3221,3061,317-1.6%17,908--0.43%--
05/071,3221,3391,3141,339-1.1%35,453-+1.2%--
05/061,3501,3601,3401,354-0.43%35,816-+2.24%--
04/301,3371,3801,3241,360+1.98%96,437-+2.99%--
04/281,3391,3451,3061,333-0.37%25,047-+1.14%--
04/271,3341,3391,3261,338-0.06%8,954-+1.83%--
04/261,3371,3591,3301,339+0.31%38,720----
04/231,3541,3541,3311,335-1.46%33,396----
04/221,3391,3561,3211,355+1.11%25,168----
04/211,3351,3601,3221,340+2.92%44,286----
04/201,3361,3651,2891,302-2.48%56,628----
04/191,3391,3391,3101,335-0.92%20,207----
04/161,3661,3931,3401,347-2.8%48,279----
04/151,3821,4021,3651,386-1.18%36,784----
04/141,4021,4041,3531,402-0.06%52,393----
04/131,3541,4211,3541,403+6.19%174,482----
04/121,3601,3701,2831,321-2.91%73,689----
04/091,3311,3731,3231,361+3.91%156,453----
04/081,3161,3461,2981,310+0.63%137,698----
04/071,2231,3021,2211,302+8.85%132,253----
04/061,2061,2121,1491,196-0.55%122,452----
04/051,2551,2551,1981,202-3.96%60,258----
04/021,2151,2561,2151,252-0.85%91,476----
04/011,3021,3021,2401,263-1.23%75,867----
03/311,3221,3311,2721,279-3.43%182,952----
03/301,3641,3761,3161,324-2.91%238,733----
03/291,2731,3691,2681,364+7.77%297,176----
03/261,3061,3091,2641,265-1.92%311,212----
03/251,2811,3161,2501,290+4.07%828,729----
03/241,1491,3321,1361,2400%2,081,321----