株価チャート

2010/04/13～2010/09/06

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
2010
09/06250254246254+2.83%3,000-+0.79%--
09/032472472472470%1,000--2.37%--
09/022472472472470%1,000--3.14%--
09/01242247242247+2.07%2,000--3.52%--
08/31244244242242-3.97%2,000--5.84%--
08/30251252250252-1.56%5,000--2.33%--
08/27241256241256+3.23%3,000--0.78%--
08/26240248240248+1.64%5,000--3.88%--
08/25244244244244-2.4%1,000--5.43%--
08/24248250248250-0.79%2,000--3.47%--
08/23245252245252+3.28%16,000--2.7%--
08/202442442442440%15,000--5.79%--
08/19250250244244-0.81%7,000--6.15%--
08/18243246243246+1.65%4,000--5.75%--
08/17241242241242-3.2%4,000--7.63%--
08/162502502502500%1,000--4.94%--
08/13239250235250+5.93%12,000--4.94%--
08/12242242236236-4.84%19,000--10.61%--
08/11252253248248-1.59%13,000--6.42%--
08/10251257251252-1.56%15,000--4.91%--
08/09266266255256-4.12%26,000--3.76%--
08/06274274260267-2.91%33,000-+0.38%--
08/05269278269275+3%15,000-+3.77%--
08/04280280267267-6.32%18,000-+1.14%--
08/03289289284285+0.71%46,000-+7.95%--
08/02290292282283-0.35%75,000-+7.6%--
07/30280284276284+2.16%38,000-+7.98%--
07/29269278268278+1.09%13,000-+5.7%--
07/28267275264275+4.56%10,000-+4.56%--
07/27262264258263+1.94%7,000-0%--
07/26254258254258+2.38%4,000--2.27%--
07/23257257252252+0.8%7,000--4.91%--
07/22255255250250-2.34%13,000--6.02%--
07/21256258256256-0.78%6,000--4.12%--
07/20259259258258-0.77%4,000--3.73%--
07/16260260252260-0.76%21,000--3.7%--
07/15260262260262-1.13%3,000--3.32%--
07/14272276265265-0.38%18,000--2.21%--
07/13273273266266-5.34%8,000--1.85%--
07/12264281264281+8.08%174,000-+3.31%--
07/09265265260260-0.76%6,000--4.41%--
07/08262266262262+0.38%11,000--3.68%--
07/07260262260261+1.95%8,000--4.4%--
07/06258258255256-1.54%11,000--6.57%--
07/052602602552600%13,000--5.45%--
07/02255260255260+3.17%4,000--6.14%--
07/01263263252252-1.56%8,000--8.7%--
06/302512562502560%16,000--7.25%--
06/29266266256256-4.48%162,000--7.25%--
06/28275275261268-2.55%12,000--2.55%--
06/25277277268275-1.43%20,000-+0.36%--
06/242762792762790%12,000-+2.57%--
06/23280280278279-0.36%5,000-+2.95%--
06/22280281280280-0.36%3,000-+4.09%--
06/212812822812810%3,000-+4.85%--
06/18285286280281-1.06%13,000-+5.24%--
06/17283287283284+0.35%25,000-+6.37%--
06/16290296283283-1.39%33,000-+6.39%--
06/15289289285287-1.03%10,000-+8.3%--
06/14282290282290+3.2%39,000-+9.85%--
06/11278281278281+1.81%13,000-+6.44%--
06/10280280273276+1.47%9,000-+4.94%--
06/09275278272272-1.09%25,000-+3.42%--
06/082752852722750%20,000-+4.17%--
06/07280280274275-1.43%33,000-+4.17%--
06/04283285275279-3.46%25,000-+5.28%--
06/03289289279289+4.71%20,000-+9.47%--
06/02285290274276-4.83%50,000-+5.34%--
06/01290295280290-4.29%125,000-+11.54%--
05/31312318283303+26.25%253,000-+17.44%--
05/28245246240240-2.04%7,000--6.25%--
05/272372452362450%6,000--3.92%--
05/26235245235245+4.26%6,000--3.92%--
05/25238242235235-3.69%5,000--7.84%--
05/24236244236244+3.83%10,000--4.69%--
05/21238238231235-3.69%80,000--8.2%--
05/20250251243244-0.41%10,000--4.69%--
05/19240245227245-1.21%28,000--4.3%--
05/18261261243248-4.62%28,000--2.75%--
05/17261263258260-1.52%20,000-+1.96%--
05/14265265263264+0.38%15,000-+4.35%--
05/13273273260263-0.75%9,000-+4.78%--
05/12271271263265-2.21%30,000-+6.43%--
05/11305305271271-4.91%25,000-+10.16%--
05/10262285262285+9.62%37,000-+17.28%--
05/07260260240260-4.76%63,000-+8.79%--
05/06270278267273-5.54%23,000-+15.68%--
04/30287293286289+2.48%23,000-+24.03%--
04/28282290278282-5.37%57,000-+23.14%--
04/27270310270298+19.68%246,000-+32.44%--
04/26245249245249+1.63%11,000-+12.67%--
04/23233245230245+5.15%20,000-+11.87%--
04/22235235232233-0.85%4,000-+7.37%--
04/21244244235235-0.42%5,000-+9.3%--
04/20236243236236+0.43%12,000-+10.8%--
04/19235235235235-2.08%5,000-+11.37%--
04/16250250240240-3.61%11,000-+14.83%--
04/15245250245249+2.89%14,000-+20.29%--
04/14250250240242-1.22%7,000-+18.05%--
04/13251252235245-2.39%40,000-+20.69%--