株価チャート

2010/03/05～2010/07/30

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
20142/1, 株式分割 1→100
2010
07/30218225211221+3.04%4,500--9.26%--
07/29212215211214-2.68%900--12.65%--
07/282152202112200%1,800--10.97%--
07/27209220209220-1.83%3,500--12.04%--
07/26220256211224+4.23%6,900--11.11%--
07/23217217205215+5.86%3,900--15.06%--
07/22202203190203-1.74%9,600--20.7%--
07/21220220207207-6.09%6,100--20.23%--
07/20245245215220-12%6,200--16.35%--
07/16255255250250-3.85%1,500--6.02%--
07/15265265260260-3.35%2,700--3.35%--
07/14260269260269+1.51%2,100--1.1%--
07/13251265246265+6%1,500--3.28%--
07/12250250250250-3.85%1,000--10.07%--
07/09260261260260+1.56%400--7.47%--
07/08258258256256+3.64%700--10.18%--
07/07246247246247+0.41%7,700--13.94%--
07/06245250245246-4.28%2,200--14.58%--
07/05251257251257-1.53%700--11.38%--
07/02260265260261-1.51%5,100--10.31%--
07/01251266251265+6%2,100--9.56%--
06/30250256235250-0.08%8,500--14.97%--
06/29254265250250-6.99%5,500--15.19%--
06/28268273265269-0.37%2,300--8.81%--
06/25273275270270-2.88%2,900--8.78%--
06/24266280266278+2.43%1,900--6.08%--
06/23276276271271-1.67%4,100--8.62%--
06/22275280272276+2.22%4,900--7.38%--
06/21273275261270+0.75%8,800--10%--
06/18274274266268-3.94%8,000--11.26%--
06/17299299275279-3.63%7,700--8.52%--
06/16286300286290-0.17%6,300--6.01%--
06/15300300282290-1.69%11,900--6.15%--
06/14284307281295-11.68%24,800--5.45%--
06/11339355330334+0.75%11,200-+6.03%--
06/103253323113320%7,900-+4.91%--
06/09355355320332-3.91%15,400-+3.92%--
06/08333360333345-0.58%13,500-+7.14%--
06/07318357315347+0.29%25,000-+7.1%--
06/04299346299346+16.89%15,600-+5.81%--
06/03289300289296+2.07%2,700--10.3%--
06/02294305284290-1.69%10,400--13.43%--
06/01290295290295+2.79%1,600--13.49%--
05/31293299278287-4.33%6,500--16.57%--
05/28294305289300-0.33%8,000--13.79%--
05/27260316260301+13.33%25,000--15.21%--
05/26265266252266+2.15%7,200--25.81%--
05/25280283260260-7.37%8,500--27.78%--
05/24280290275281+2.07%5,800--22.46%--
05/21286288270275-6.78%9,100--24.24%--
05/20300301295295-3.91%4,100--18.96%--
05/19302309292307-2.54%11,500--15.89%--
05/18314327303315-0.32%7,300--13.7%--
05/17333333311316-9.71%8,400--13.19%--
05/143403503313500%7,700--3.85%--
05/13344355331350+6.06%9,700--3.31%--
05/12323337304330-7.82%25,200--8.59%--
05/11373385358358-3.24%8,000--0.56%--
05/10360382355370+0.82%6,800-+3.35%--
05/07365377353367-7.79%15,600-+3.38%--
05/06398407377398-1.73%14,600-+13.07%--
04/304124204054050%13,900-+16.05%--
04/28410410395405-0.12%9,600-+17.39%--
04/27415428400406-3.45%17,800-+18.91%--
04/26439439415420-1.18%19,600-+25.37%--
04/23427444420425-2.07%37,600-+29.57%--
04/22388448388434+12.44%109,400-+35.2%--
04/21396410375386-0.64%68,900-+22.93%--
04/20527527387389-14.99%318,100-+26.14%--
04/19457457457457+18.09%9,200-+50.83%--
04/16330387330387+22.08%133,100-+31.63%--
04/15314318303317+2.59%15,000-+9.31%--
04/14296309296309+3%9,300-+6.92%--
04/13314314296300-4.46%12,700-+4.53%--
04/12322322300314+1.95%18,100-+10.18%--
04/09299308298308+0.98%8,300-+8.83%--
04/08296307296305+1.67%1,500-+8.93%--
04/07292300290300-1.15%15,400-+8.3%--
04/06308308295304-1.78%5,600-+10.77%--
04/05317322295309-3.29%25,300-+14.02%--
04/02319325312320+2.57%17,200-+19.22%--
04/01310318301312+1.8%16,800-+17.99%--
03/31299310292306+2%21,600-+17.24%--
03/30291300280300+3.09%19,000-+16.28%--
03/29307307281291-5.21%6,300-+14.57%--
03/26305318294307-2.85%24,700-+22.31%--
03/25294335294316+7.48%71,100-+27.94%--
03/24283297265294+11.79%53,000-+20.99%--
03/23275275259263+5.07%9,400-+9.13%--
03/19249258249250+0.52%6,500-+4.73%--
03/18260266249249-1.19%8,400-+4.62%--
03/17245266243252+2.82%11,700-+5.88%--
03/16246252245245-1.96%4,100-+3.42%--
03/15260260245250-1.96%10,000-+5.49%--
03/12251261241255-7.61%36,600-+8.05%--
03/11275281265276-1.43%13,400-+17.45%--
03/10274280263280-0.71%15,600-+20.17%--
03/09254295254282+12.8%28,300-+21.55%--
03/08248259248250+0.81%9,000-+8.7%--
03/05235250235248+5.76%8,800-+7.83%--