株価チャート

2010/04/07～2010/08/31

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
20227/1, 株式分割 1→2
2010
08/31751765747749-1.51%144,400--0.86%--
08/30750765750760+2.43%89,600-+0.53%--
08/27736749733742+0.61%178,600--1.85%--
08/26719738719738+2.57%81,000--2.58%--
08/25714728701719-1.37%176,800--5.02%--
08/24740745722729-2.54%213,400--3.7%--
08/23750762742748+2.19%131,800--1.32%--
08/20735741730732-1.41%117,200--3.3%--
08/19740755739743+0.13%121,600--2.04%--
08/18753756740742-0.4%91,200--2.31%--
08/177457557397450%78,000--2.04%--
08/16737747735745-0.27%59,600--2.3%--
08/13740749738747+0.07%80,200--2.29%--
08/12735757735746-0.07%175,200--2.48%--
08/11753763743747-2.42%285,200--2.67%--
08/10784785760765-0.71%139,000--0.52%--
08/09753785752771+0.13%240,200-+0.06%--
08/06794794763770-3.02%221,000--0.06%--
08/05798798784794+1.6%148,400-+3.19%--
08/04799799778781-1.7%115,600-+1.56%--
08/03791812786795+2.58%331,400-+3.32%--
08/02763785758775+2.18%199,200-+0.85%--
07/30761766751758-1.56%173,400--1.43%--
07/29772784754770-0.26%133,600-0%--
07/28766773765772+1.25%133,200-+0.13%--
07/27770774757763-0.65%87,400--1.23%--
07/26789798763768-1.48%276,200--0.84%--
07/23805820761779+5.99%705,600-+0.52%--
07/22750750721735+2.8%268,400--5.16%--
07/21749749714715-3.31%330,800--7.86%--
07/20770770734740+0.61%169,400--4.95%--
07/16784784729735-1.21%187,800--5.65%--
07/15768770740744-3.81%155,600--4.62%--
07/14790790767774-0.13%109,800--0.83%--
07/13792794774775-1.71%110,600--0.58%--
07/12794797783788+0.19%126,000-+1.29%--
07/09794796787787-0.25%127,600-+1.35%--
07/087907957837890%199,200-+1.74%--
07/07795797784789-0.82%217,000-+2.01%--
07/06795799790795+1.15%184,600-+3.25%--
07/05770798770786+1.03%156,800-+2.48%--
07/02771784757778+3.39%183,800-+1.7%--
07/01775775751753-3.09%223,800--1.38%--
06/30760784760777-0.32%261,200-+2.04%--
06/29775792772779+0.13%130,400-+2.64%--
06/28793795774778-2.14%153,200-+2.91%--
06/25775798775795+0.44%152,600-+5.44%--
06/24787797779792-0.44%158,400-+5.39%--
06/23791800781795-1.55%148,400-+6.28%--
06/22812815792808-0.49%192,600-+8.39%--
06/21795813791812+3.31%425,200-+9.22%--
06/18775805775786+1.09%328,000-+6.15%--
06/17765789761777+1.9%264,800-+5.14%--
06/16762767759763+0.13%204,000-+3.18%--
06/15763765759762-1.49%241,200-+2.91%--
06/14748775748773+3.41%424,600-+4.74%--
06/11750760742748+0.81%435,000-+1.29%--
06/10748749738742-0.8%296,800-+0.75%--
06/09748749736748-1.12%174,400-+1.84%--
06/08735765734756+1.48%208,400-+3.42%--
06/07748748733745-1%167,200-+2.34%--
06/04750756746753+2.38%159,800-+3.51%--
06/03730742724735+1.87%202,000-+1.52%--
06/02709725709722-0.14%151,800--0.07%--
06/01721734718723-1.77%127,600-+0.21%--
05/31715737712736+2.87%156,800-+2.29%--
05/28716720711715-0.07%286,400--0.28%--
05/27717726714716-2.19%215,200-+0.07%--
05/26690732683732+3.98%550,800-+2.45%--
05/25700709690704-0.99%93,800--1.19%--
05/24703723701711-0.98%74,600--0.07%--
05/21700727700718-0.69%200,600-+1.06%--
05/20711735711723+0.14%92,600-+1.9%--
05/19740741718722-4.37%314,000-+1.91%--
05/18746755743755+1.48%117,400-+6.87%--
05/17755762739744-2.75%255,800-+5.61%--
05/14760769756765-0.78%158,200-+8.9%--
05/13783783769771-1.53%237,400-+10.23%--
05/12755785750783+7.93%461,800-+12.43%--
05/11737769719725-4.16%414,200-+4.77%--
05/10696780694757+7.53%877,200-+9.48%--
05/07695705680704+2.63%448,200-+2.1%--
05/06675687675686-0.44%183,800--0.36%--
04/30690691679689+0.66%139,200-+0.07%--
04/28670692670684-2.22%146,600--0.58%--
04/277007026947000%167,800-+1.67%--
04/26688702686700+2.79%124,000-+1.82%--
04/236756936756810%50,400--0.8%--
04/22690690677681-2.09%176,400--0.8%--
04/21695697688695+2.96%161,600-+1.46%--
04/206726816706750%190,800--1.03%--
04/19676681671675-1.39%167,200--0.74%--
04/16687691681685-0.15%141,800-+0.96%--
04/15685687681686+0.59%97,800-+1.41%--
04/14681685675682+0.15%102,000-+1.26%--
04/13679683677681-1.59%119,800-+1.57%--
04/12695695685692+0.07%105,800-+3.52%--
04/09678693678691+1.1%105,400-+3.91%--
04/08692692681684-1.09%226,000-+3.25%--
04/07691694688691-0.79%232,400-+4.86%--