株価チャート

2010/04/08～2010/09/01

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
09/011,4681,4851,4621,478+1.37%2,699,900--4.03%--
08/311,4901,4911,4541,458-3.89%3,161,800--5.45%--
08/301,5511,5581,5111,517+0.26%2,191,800--1.75%--
08/271,4601,5191,4601,513+2.3%3,672,400--1.94%--
08/261,4771,4791,4531,479-0.14%3,297,000--4.09%--
08/251,4921,5001,4751,481-1.79%2,297,700--3.89%--
08/241,5101,5241,5051,508-1.57%2,887,900--2.14%--
08/231,5381,5421,5271,532-0.13%1,793,400--0.45%--
08/201,5461,5481,5331,534-2.04%1,882,300--0.2%--
08/191,5521,5701,5511,566+1.29%2,606,700-+1.89%--
08/181,5541,5601,5291,546+0.65%2,410,800-+0.72%--
08/171,5291,5381,5231,536-0.45%1,696,600-+0.2%--
08/161,5401,5451,5281,543-1.53%2,093,700-+0.72%--
08/131,5401,5711,5391,567+2.28%3,051,400-+2.35%--
08/121,5071,5381,5071,532-0.97%2,398,600-+0.26%--
08/111,5421,5681,5361,547-1.28%2,966,200-+1.51%--
08/101,6001,6001,5621,567-1.63%2,213,500-+3.02%--
08/091,6001,6121,5791,593+1.01%2,516,900-+5.15%--
08/061,5701,5811,5661,5770%1,614,500-+4.51%--
08/051,5931,5971,5631,577+0.9%1,936,100-+4.92%--
08/041,5711,5791,5511,563-2.07%2,663,000-+4.48%--
08/031,6031,6101,5891,596+1.66%3,508,900-+6.97%--
08/021,5521,5881,5511,570+1.49%2,298,300-+5.58%--
07/301,5791,5831,5471,547-1.96%4,184,200-+4.32%--
07/291,5481,5841,5431,578+2.94%8,993,700-+6.62%--
07/281,5201,5391,5101,533+2.47%3,417,600-+3.79%--
07/271,4991,5131,4931,496-0.2%1,495,100-+1.29%--
07/261,4921,5051,4861,499+0.81%2,522,900-+1.42%--
07/231,4731,4971,4661,487+2.2%2,560,700-+0.61%--
07/221,4711,4751,4511,455-1.02%2,482,900--1.62%--
07/211,4871,4941,4661,470+0.2%2,219,100--0.74%--
07/201,4621,4741,4581,467-1.34%2,199,500--1.01%--
07/161,5021,5091,4791,487-2.04%3,173,900-+0.34%--
07/151,5151,5331,5111,518-0.98%2,146,100-+2.5%--
07/141,5311,5521,5281,533+2.27%2,828,000-+3.72%--
07/131,5121,5121,4911,499+0.13%2,037,500-+1.7%--
07/121,5101,5201,4951,497-0.86%1,986,500-+1.7%--
07/091,5111,5181,5001,510+0.87%3,392,300-+2.72%--
07/081,4951,5021,4871,497+3.46%2,883,800-+1.91%--
07/071,4611,4621,4371,447-0.69%1,939,000--1.5%--
07/061,4101,4621,4091,457+1.96%2,468,500--0.82%--
07/051,4401,4411,4231,429-0.07%1,454,400--2.79%--
07/021,4311,4491,4221,4300%2,278,700--2.85%--
07/011,4091,4611,3961,430+1.13%5,319,200--2.99%--
06/301,4161,4231,4041,414-2.21%3,131,700--4.14%--
06/291,4821,4861,4411,446-1.9%3,011,800--2.17%--
06/281,4831,4911,4671,474-0.74%2,399,700--0.34%--
06/251,4941,5181,4791,485+0.75%5,448,400-+0.27%--
06/241,4891,4931,4681,474-1.6%2,989,200--0.54%--
06/231,4971,5031,4691,498-1.38%1,850,600-+0.88%--
06/221,5151,5291,5111,519-1.24%1,566,900-+2.08%--
06/211,5221,5491,5151,538+2.81%2,675,700-+3.15%--
06/181,5061,5201,4871,496-0.33%1,986,500-+0.2%--
06/171,5131,5181,4961,501-0.79%1,712,300-+0.2%--
06/161,5111,5241,4961,513+2.09%2,626,100-+0.6%--
06/151,4831,5001,4721,482-0.34%2,014,800--1.72%--
06/141,4581,4891,4581,487+2.69%2,510,000--1.72%--
06/111,4681,4701,4441,448-0.07%6,281,900--4.67%--
06/101,4391,4511,4281,449+1.05%2,140,300--4.86%--
06/091,4311,4411,4181,434-0.76%2,524,900--6.09%--
06/081,4291,4511,4281,445+0.14%2,153,700--5.74%--
06/071,4511,4631,4401,443-3.41%3,057,400--6.24%--
06/041,5001,5141,4831,494-0.33%3,548,500--3.24%--
06/031,4801,5131,4731,499+3.31%3,124,000--3.1%--
06/021,4701,4941,4421,451-1.89%3,979,700--6.33%--
06/011,4841,4851,4651,479+0.2%1,801,500--4.76%--
05/311,4781,5001,4681,476+0.07%2,573,000--5.08%--
05/281,4831,4841,4611,475+0.61%3,882,500--5.21%--
05/271,4501,4811,4381,466-0.74%5,062,100--5.84%--
05/261,4651,4881,4501,477-0.47%5,236,800--5.26%--
05/251,5081,5091,4721,484-1.53%3,541,300--4.99%--
05/241,5101,5131,4901,507-0.07%2,656,600--3.71%--
05/211,5191,5221,4961,508-2.58%4,277,600--3.7%--
05/201,5791,5811,5421,548-2.64%4,554,900--1.21%--
05/191,5911,6121,5661,5900%3,881,500-+1.53%--
05/181,6121,6131,5801,590-0.06%2,565,900-+1.66%--
05/171,5891,6101,5811,591-2.03%3,093,600-+1.79%--
05/141,6101,6381,5971,624-0.98%4,100,800-+3.9%--
05/131,6371,6431,6131,640+2.05%3,656,800-+5.06%--
05/121,6241,6411,5961,607-0.06%5,199,700-+3.08%--
05/111,6351,6401,6041,608-1.59%5,188,900-+3.28%--
05/101,6001,6421,5871,634+4.68%9,279,000-+4.95%--
05/071,5131,5691,5101,561+0.52%7,033,100-+0.39%--
05/061,5341,5731,5191,553-1.33%5,807,900--0.19%--
04/301,5931,6011,5671,574-0.88%3,502,100-+1.09%--
04/281,5711,5921,5551,5880%3,980,700-+2.06%--
04/271,5801,5941,5791,588+1.6%4,619,200-+2.12%--
04/261,5561,5691,5551,563+1.43%2,389,900-+0.58%--
04/231,5431,5441,5251,541-0.19%3,464,500--0.77%--
04/221,5251,5491,5151,544+0.13%3,839,600--0.58%--
04/211,5221,5491,5191,542+2.39%4,851,900--0.71%--
04/201,4911,5141,4881,506+0.87%3,656,700--2.96%--
04/191,4991,5031,4901,493-1.65%2,712,700--3.93%--
04/161,5401,5411,5141,518-1.81%3,441,300--2.44%--
04/151,5611,5611,5401,546-0.96%2,824,400--0.58%--
04/141,5431,5641,5241,561+2.36%5,168,800-+0.39%--
04/131,5251,5301,5171,525-0.52%3,875,000--1.87%--
04/121,5501,5501,5331,533-0.13%3,961,500--1.48%--
04/091,5281,5391,5151,535+0.07%5,213,000--1.35%--
04/081,5491,5611,5341,534-2.73%4,405,900--1.35%--