株価チャート

2010/03/26～2010/08/19

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
08/19705720705711+0.28%900--5.2%--
08/18709715709709+1.43%1,300--5.84%--
08/17714714696699-3.32%2,300--7.54%--
08/16721723720723+0.14%800--4.74%--
08/13716722705722+3%1,700--5%--
08/12705720700701-4.63%6,600--7.88%--
08/11745745733735-1.08%400--3.42%--
08/10749749743743-0.4%1,000--2.11%--
08/09742750739746+0.95%2,300--1.58%--
08/06745757739739-0.81%1,200--2.25%--
08/05729745729745+0.68%2,200--1.06%--
08/04753753730740-1.86%5,400--1.46%--
08/03755755750754-2.08%2,200-+0.67%--
08/027757757307700%4,100-+3.08%--
07/30773775770770-1.91%4,000-+3.36%--
07/297777857747850%2,800-+5.51%--
07/287857857767850%4,800-+5.94%--
07/277777887777850%1,800-+6.22%--
07/26768785768785+2.75%5,200-+6.37%--
07/23762768761764+1.06%2,500-+3.66%--
07/22766770756756-1.05%3,300-+2.86%--
07/21763783763764+0.13%4,200-+4.09%--
07/20760768760763-0.91%1,600-+3.95%--
07/16780780768770-1.79%11,400-+5.05%--
07/15783787777784-1.13%8,700-+7.25%--
07/14789793785793+1.67%7,900-+8.93%--
07/13785785770780+0.78%10,100-+7.59%--
07/12764794764774+3.06%31,400-+7.2%--
07/09750759730751+1.49%8,600-+4.31%--
07/08704740704740+6.63%6,200-+2.92%--
07/07702702685694-0.86%2,400--3.34%--
07/06705706700700-0.71%2,500--2.64%--
07/05703706700705+0.71%3,000--1.95%--
07/02667719667700+3.4%7,200--2.64%--
07/016776776626770%2,100--5.84%--
06/30690690660677-3.7%11,400--5.97%--
06/29701712701703-0.71%3,100--2.36%--
06/28720720708708-1.67%5,400--1.39%--
06/25725737714720-1.91%8,100-+0.42%--
06/24721734721734+1.94%1,500-+2.95%--
06/23742750706720-2.7%9,700-+1.41%--
06/22750752740740-1.6%6,300-+4.37%--
06/21742755732752+0.8%8,900-+6.36%--
06/18726746726746+1.77%3,400-+5.97%--
06/177337387307330%5,300-+4.12%--
06/16776778731733-2.91%37,200-+4.12%--
06/15749755736755+2.3%11,700-+7.4%--
06/14718745718738+2.79%14,200-+5.28%--
06/117227227107180%10,800-+2.43%--
06/10708718699718+0.84%2,400-+2.57%--
06/097127127127120%100-+1.57%--
06/08705714700712+0.42%5,200-+1.28%--
06/07715719704709-2.61%6,000-+0.57%--
06/04719740719728+1.39%9,600-+2.82%--
06/03710719709718+1.41%5,800-+1.27%--
06/02711711702708-0.28%3,300--0.42%--
06/01719719710710+0.85%3,800--0.56%--
05/31701725701704+0.57%5,600--1.68%--
05/28720725700700+0.72%12,200--2.64%--
05/27680695672695+2.06%5,400--3.87%--
05/26660693660681+4.77%8,100--6.33%--
05/25684685650650-4.97%24,500--11.32%--
05/24699705681684+7.04%40,300--7.44%--
05/21610643610639-1.69%9,600--14.11%--
05/20674679648650-4.41%14,000--13.33%--
05/19689695667680-2.72%14,900--9.57%--
05/18705710694699+1.16%9,200--7.17%--
05/17728728685691-5.34%15,600--8.11%--
05/14743743725730-1.35%4,300--2.93%--
05/13709740708740+4.67%11,600--1.2%--
05/12704723704707-0.42%2,800--4.97%--
05/11737737705710-1.66%9,400--4.18%--
05/10688722688722+2.7%11,900--2.17%--
05/07702706680703-3.96%22,600--4.22%--
05/06762763732732-4.44%11,000-+0.27%--
04/30770775763766-0.26%5,200-+5.66%--
04/28770776762768-0.78%5,600-+6.67%--
04/27770774762774+0.52%9,600-+8.4%--
04/26772780770770+0.13%8,200-+8.76%--
04/23770777768769-0.13%8,300-+9.54%--
04/22768777768770-0.13%9,400-+10.63%--
04/21783790760771-1.41%15,600-+11.74%--
04/20795799782782-1.64%7,000-+14.33%--
04/19785798780795-1.12%8,900-+17.08%--
04/16809809800804-0.74%13,300-+19.64%--
04/158108168068100%17,300-+21.99%--
04/14800810783810+1%28,700-+23.48%--
04/13822823792802+1.26%30,000-+23.77%--
04/12790829782792+11.55%74,300-+23.56%--
04/09684720684710+3.5%12,700-+12.16%--
04/08679694677686+1.33%5,600-+9.41%--
04/07699715675677-2.45%23,800-+9.02%--
04/06659694648694+5.31%30,500-+12.66%--
04/05631662631659+4.77%15,900-+7.86%--
04/02629629620629+0.32%4,300-+3.62%--
04/016306306236270%3,500-+3.81%--
03/31627628620627+1.95%5,600-+4.33%--
03/30628634613615-0.49%16,000-+2.84%--
03/29613626612618+0.98%13,700-+3.87%--
03/26625625612612-1.61%5,400-+3.2%--