株価チャート

2010/01/21～2010/07/30

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
20136/1, 株式分割 1→100
2010
07/30302302302302+1.68%100--5.63%--
07/27297297297297-1%100--6.9%--
07/26307307300300-2.28%200--5.66%--
07/23307307307307+4.07%600--3.15%--
07/222952952952950%300--6.65%--
07/21294299294295-5.75%400--6.35%--
07/16313313313313-7.26%100--0.63%--
07/09338338338338+7.14%100-+6.8%--
06/30346346304315-12.01%600-+0.32%--
06/25358358358358+8.48%500-+13.29%--
06/24330330330330+0.92%200-+4.1%--
06/23327328327327+1.24%400-+2.51%--
06/18309323309323-2.12%300-+0.62%--
06/16325330325330+1.54%1,300-+1.54%--
06/14325325325325+1.56%100--0.91%--
06/103203203203200%100--3.61%--
06/08330330320320-1.54%200--4.76%--
06/07320325312325-6.34%300--4.69%--
06/04312347312347+2.06%800-+0.58%--
06/03316340316340+7.59%700--2.58%--
06/02310316297316-4.24%400--10.73%--
06/01340340320330-2.65%900--8.33%--
05/31300339300339+7.96%3,100--7.38%--
05/28314314314314+7.53%200--14.67%--
05/27281292281292+3.91%900--20.87%--
05/26262281262281-0.5%700--24.26%--
05/25299299282282+4.98%1,400--24.09%--
05/24270270265269-0.37%1,900--28.07%--
05/21260280260270-3.57%2,300--28.19%--
05/20293295280280-6.67%2,200--25.73%--
05/19301301290300-6.25%1,400--20.84%--
05/18320320320320+5.26%400--15.34%--
05/17340340304304-15.56%2,200--19.15%--
05/13370370360360-2.96%2,400--4%--
05/12385385371371-3.64%200-0%--
05/11385385385385-1.79%600-+4.9%--
05/10402402390392-2.97%500-+7.99%--
05/07370404370404-1.46%1,500-+12.85%--
04/30410410410410-4.65%800-+16.15%--
04/28419430407430+0.23%800-+23.56%--
04/27436436417429-1.38%3,400-+25.44%--
04/26430442430435+1.16%2,300-+29.46%--
04/23423430415430-3.04%2,100-+30.7%--
04/22450450413444-5.64%6,700-+37.31%--
04/21440490433470+4.44%6,300-+49.21%--
04/20549549450450-5.96%28,300-+46.58%--
04/19408479408479+17.14%21,100-+58.97%--
04/16340409340409+20.68%20,300-+39.42%--
04/15329340311339+2.89%3,800-+17.53%--
04/14310329304329+9.3%1,000-+15.03%--
04/13340349301301-10.95%2,000-+5.61%--
04/12310338310338+6.96%2,500-+19.01%--
04/09318318307316+1.28%1,900-+12.06%--
04/08312327300312-4.88%3,500-+11.03%--
04/07277328277328+17.99%6,500-+17.56%--
04/06270278266278+2.58%1,000-+0.36%--
04/05260271260271+5.86%600--2.52%--
04/02275275256256-6.23%1,300--7.91%--
04/01258273258273-1.8%700--2.5%--
03/31278278278278+2.96%100--1.07%--
03/30260270243270-1.82%1,100--3.91%--
03/26276276275275-4.84%400--2.48%--
03/25292292289289+4.33%800-+2.48%--
03/24275277275277+0.73%200--2.12%--
03/232782782752750%700--3.17%--
03/18275275275275+1.85%100--3.51%--
03/17264270255270+1.96%1,700--5.59%--
03/162502652502650%1,500--7.74%--
03/15260265245265-0.08%1,500--8.69%--
03/12265265265265-7.02%1,100--9.25%--
03/092852852852850%100--3.06%--
03/08285285285285-1.72%200--3.72%--
03/032902902902900%2,000--3.33%--
03/02290290290290-1.69%100--4.29%--
03/01295299295295+1.79%700--3.59%--
02/26289290280290+3.5%2,400--6.21%--
02/25290290280280-1.75%1,900--9.97%--
02/24291296285285+3.64%700--9.24%--
02/23276281275275-0.36%4,000--13.25%--
02/22270276260276-3.16%2,500--13.75%--
02/19285285285285-1.72%100--11.76%--
02/18300300290290-2.03%400--10.49%--
02/17298298286296-0.67%400--9.2%--
02/16291298291298+4.52%400--8.87%--
02/15298298285285-2.03%2,800--13.08%--
02/12281291281291+3.56%900--11.55%--
02/10275281275281-5.7%1,300--14.85%--
02/092902982902980%700--9.7%--
02/08298298297298-0.67%1,100--9.97%--
02/05300303300300-5.06%1,300--9.37%--
02/03300316283316+5.33%2,500--4.24%--
02/02310310300300-6.25%3,000--9.09%--
02/01316321316320+1.27%1,500--3.03%--
01/293023163023160%2,500--3.95%--
01/28316316310316-9.46%4,200--3.66%--
01/27352352342349-8.16%400-+7.06%--
01/26380380380380+2.7%100-+17.28%--
01/253703703603700%800-+15.26%--
01/22375375370370+5.71%1,000-+15.99%--
01/21350350350350-1.96%700-+10.76%--