株価チャート

2010/04/09～2010/09/02

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
20181/1, 株式分割 1→2
201312/20, 株式分割 1→1.2
201012/20, 株式分割 1→1.1
2010
09/02837845820843+1.23%55,440-+1.91%--
09/01834836828833-0.09%52,800-+0.92%--
08/31833833819833+0.14%38,808-+1.01%--
08/30833837827832-0.14%34,056-+0.87%--
08/278278338258330%27,720-+1.13%--
08/26829833818833+0.41%22,704-+1.26%--
08/25833835816830+0.05%33,792-+0.96%--
08/24829830819830+1.06%11,088-+1.04%--
08/23825833817821-0.6%10,296--0.02%--
08/20836836820826-1.18%8,712-+0.58%--
08/19833837833836+0.73%28,512-+1.9%--
08/18828831818830+0.18%20,592-+1.16%--
08/17833833824828-0.55%13,728-+1.1%--
08/16830837830833+0.27%12,408-+1.66%--
08/13833834823830+1.86%49,104-+1.38%--
08/12799824799815+1.41%29,568--0.47%--
08/11816817802804-1.58%29,304--1.86%--
08/10825828817817-1.69%12,672--0.41%--
08/098278318258310%12,408-+1.18%--
08/06830831816831+0.18%28,512-+1.3%--
08/05826831824829+1.2%28,512-+1.24%--
08/048158238148190%20,592-+0.16%--
08/03819830816819+0.32%14,256-+0.16%--
08/02831831814817+0.28%20,856--0.16%--
07/30814822811814+0.42%44,088--0.32%--
07/29815825811811-2.01%44,616--0.61%--
07/28824830821828+0.46%23,760-+1.55%--
07/27814824814824+1.02%14,784-+1.21%--
07/26813817807816+0.33%13,728-+0.43%--
07/23814816806813+0.56%23,496-+0.23%--
07/22805814803808+0.42%29,832--0.21%--
07/21818818803805-1.25%22,968--0.5%--
07/20799817799815-0.37%11,880-+0.76%--
07/16809818807818+0.09%22,440-+1.26%--
07/15819822814817-0.83%15,576-+1.29%--
07/14828828820824+0.65%21,384-+2.39%--
07/13826827819819-0.78%22,968-+1.86%--
07/12822826822825-0.14%16,632-+2.79%--
07/09833833827827-0.59%23,760-+3.06%--
07/08830833819831+1.53%63,096-+3.8%--
07/07827827815819-0.96%10,824-+2.37%--
07/06824827819827+0.14%14,520-+3.49%--
07/05816826813826+0.74%24,288-+3.61%--
07/02826826814820+1.36%39,072-+2.98%--
07/01811811799809+0.66%40,656-+1.85%--
06/30800803794803-0.19%17,952-+1.44%--
06/29795809791805-1.48%58,344-+1.76%--
06/28807818803817+0.89%67,584-+3.55%--
06/25806815792810+2.94%97,416-+2.9%--
06/24787788783787-0.05%68,376-+0.22%--
06/23787788784787-0.1%72,864-+0.27%--
06/22788790787788-0.05%75,240-+0.24%--
06/21790795788788-0.14%30,096-+0.16%--
06/18787789787789+0.29%30,624-+0.18%--
06/17788788787787-0.38%23,232--0.24%--
06/16788792787790+0.38%20,064-+0.02%--
06/157877887877870%15,048--0.49%--
06/14792792786787-0.72%30,360--0.62%--
06/11799801792793+0.34%80,784-+0.1%--
06/10795795786790-0.38%13,992--0.23%--
06/09795795788793+0.43%17,688-+0.02%--
06/08780795780790-0.05%3,696--0.53%--
06/07803803788790-1.56%11,088--0.61%--
06/047918037918030%5,016-+0.71%--
06/03788806788803+0.38%20,328-+0.58%--
06/02794803784800+0.76%18,744-+0.2%--
06/01795795782794+0.34%12,672--0.68%--
05/31775792775791+3.26%17,160--1.14%--
05/28766773763766+0.05%48,312--4.38%--
05/27762766758766+0.3%46,464--4.55%--
05/26759769758763-0.1%46,992--5.19%--
05/257837837597640%56,760--5.33%--
05/24767767763764-0.59%44,616--5.68%--
05/21780780766769-3.2%52,536--5.35%--
05/20793795789794-1.36%19,800--2.46%--
05/19808808795805-0.61%43,560--1.24%--
05/18807812800810+0.61%13,464--0.75%--
05/17823823803805-1.02%16,896--1.36%--
05/14819820807813-0.65%16,368--0.46%--
05/13831831811819-0.37%15,840-+0.07%--
05/12814831812822+2.7%22,704-+0.44%--
05/11813813797800+0.05%11,088--2.2%--
05/10803803792800+0.76%26,400--2.37%--
05/07807807792794-2.1%25,344--3.11%--
05/06830830811811-1.83%26,664--1.02%--
04/30824826821826+1.07%20,328-+0.83%--
04/28814820810817-0.74%22,968--0.12%--
04/27827827821823-0.41%7,392-+0.75%--
04/26823830823827+0.46%23,760-+1.29%--
04/23830830816823+0.79%20,592-+1.07%--
04/228258258098160%13,464-+0.4%--
04/21813822812816+0.98%17,952-+0.53%--
04/20803814803808+0.28%15,312--0.33%--
04/19814814805806-2.39%22,704--0.49%--
04/16827827816826-0.05%24,816-+2.07%--
04/15825829820826+0.23%20,328-+2.37%--
04/14822831822824-0.14%28,248-+2.52%--
04/13833833822825-0.09%45,936-+2.92%--
04/12826826820826+0.74%25,344-+3.27%--
04/09813824813820+0.93%26,664-+2.77%--