株価チャート

2010/03/25～2010/08/18

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
08/18811842808833+4%235,300--1.65%--
08/178038037858010%121,900--5.65%--
08/16813825795801-0.12%197,900--6.1%--
08/13795814794802+1.65%123,600--6.2%--
08/12801801784789-4.25%192,200--8.04%--
08/11832833820824-1.9%79,400--4.19%--
08/10841846835840+0.24%81,600--2.55%--
08/09841842830838-0.83%124,300--3.01%--
08/06836849836845+0.36%34,400--2.2%--
08/05855864838842-0.82%26,900--2.32%--
08/04861865849849-1.62%31,200--1.51%--
08/03874878862863+0.12%35,100-+0.12%--
08/02890890861862-3.15%35,400--0.12%--
07/30875890856890+1.25%60,600-+3.01%--
07/29870879869879-0.11%16,900-+1.62%--
07/28867883865880+1.73%36,300-+1.5%--
07/27896896851865-1.7%78,200--0.57%--
07/26871893865880+4.27%71,100-+0.8%--
07/23848855843844+1.32%45,100--3.43%--
07/22831834828833-0.36%52,900--5.13%--
07/21840845834836+0.12%28,200--5.22%--
07/20832845830835-1.07%67,900--5.76%--
07/16870875840844-3.87%110,400--5.17%--
07/15902909876878-4.15%97,600--1.57%--
07/14908916898916+2.35%83,100-+2.58%--
07/13894909872895+0.79%88,300-+0.45%--
07/12872895865888+3.14%74,000--0.45%--
07/09874874856861-0.35%32,800--3.58%--
07/08873879856864+1.65%67,800--3.57%--
07/07869869842850-2.63%57,600--5.45%--
07/06866877844873-0.68%54,800--3%--
07/05867879848879+4.89%63,400--2.55%--
07/02813840813838+3.2%58,600--7.3%--
07/01817825811812-1.81%69,600--10.47%--
06/30821837815827-3.16%127,500--9.22%--
06/29880890841854-3.72%99,600--6.46%--
06/28908908880887-0.34%62,100--2.95%--
06/25901908886890-2.41%117,100--2.84%--
06/24932937910912-2.67%78,200--0.76%--
06/23935947932937-1.88%50,100-+1.63%--
06/22942955930955+1.49%78,800-+3.35%--
06/21930945921941+3.52%77,000-+1.73%--
06/18931941905909-2.88%102,300--1.94%--
06/17943949931936-0.32%80,400-+0.32%--
06/16949949935939+0.54%102,400-+0.32%--
06/15920935915934+1.3%63,100--0.43%--
06/14920930915922+0.88%58,800--1.91%--
06/11920925908914+2.58%82,700--3.08%--
06/10879898875891+1.37%41,700--5.81%--
06/09910910871879-3.93%111,800--7.57%--
06/08881915880915+1.67%66,700--4.49%--
06/07905916900900-3.74%55,600--6.44%--
06/049359449209350%45,000--3.51%--
06/03915935915935+4.12%74,400--4%--
06/02891916890898-1.86%79,400--8.37%--
06/01930932900915-1.19%57,700--7.29%--
05/31917932910926+0.76%70,800--6.84%--
05/28950951918919+0.33%105,300--8.01%--
05/27869919855916+5.29%82,000--8.86%--
05/26865880838870-0.8%207,500--14.03%--
05/25936943872877-6.3%244,100--14.1%--
05/24975975917936-3.21%123,300--9.13%--
05/21979988948967-2.72%377,800--6.75%--
05/20978994970994+1.43%96,400--4.7%--
05/19965989948980+1.03%97,600--6.49%--
05/181,0151,019946970-2.32%206,800--7.88%--
05/171,0651,065990993-7.28%191,300--6.14%--
05/141,0781,0781,0501,071+6.89%268,400-+0.94%--
05/139971,0069851,002+2.04%57,000--5.56%--
05/121,0001,004981982-1.7%52,800--7.71%--
05/111,0181,018987999+1.32%72,200--6.46%--
05/10981997978986-0.7%79,000--7.94%--
05/079801,010975993-3.5%125,100--7.71%--
05/061,0201,0291,0121,029-0.96%151,700--4.81%--
04/301,0351,0451,0331,039+0.97%88,100--4.15%--
04/281,0481,0481,0231,029-2.74%188,100--5.42%--
04/271,0641,0641,0421,058-1.49%114,200--3.02%--
04/261,0831,0871,0651,074-0.46%144,400--1.83%--
04/231,0731,0841,0731,079+0.19%79,400--1.64%--
04/221,0731,0781,0691,077-0.19%31,100--2.09%--
04/211,0621,0801,0621,079+1.7%86,200--2.26%--
04/201,0651,0711,0611,061-0.38%65,300--4.16%--
04/191,0611,0701,0571,065-1.84%74,100--4.23%--
04/161,1071,1071,0821,085-1.99%74,800--2.78%--
04/151,1081,1151,0971,107+0.18%91,900--1.07%--
04/141,1031,1111,1001,1050%47,800--1.34%--
04/131,1081,1081,1001,105-0.45%74,300--1.34%--
04/121,1161,1171,1081,110-0.27%110,500--0.98%--
04/091,1201,1201,1111,113+0.18%61,600--0.71%--
04/081,1171,1241,1011,111+1.18%165,900--0.89%--
04/071,0781,1051,0761,098+2.14%145,000--2.14%--
04/061,0781,0891,0671,075+0.66%140,300--4.36%--
04/051,0971,0971,0611,068-0.74%208,700--5.32%--
04/021,0811,0901,0741,076+0.65%200,400--4.78%--
04/011,0721,0751,0561,069-0.83%138,200--5.48%--
03/311,1121,1121,0681,078-3.41%252,200268億3898万-4.77%171.711.21
03/301,1201,1331,1031,116+0.36%173,200--1.59%--
03/291,1221,1221,1001,112-0.63%123,900--1.85%--
03/261,1221,1231,1121,119-0.27%89,300--1.15%--
03/251,1281,1281,1181,1220%44,100--0.8%--