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
2010
08/31945947900901-5.75%67,000127億3016万-10.53%60.330.55
08/30988992954956-3.24%63,900--5.63%--
08/27965989948988-0.7%74,600--2.76%--
08/261,0021,006993995-0.3%172,400--2.36%--
08/259911,0109909980%52,500--2.25%--
08/241,0051,007996998-0.8%36,200--2.54%--
08/231,0131,0181,0051,0060%24,600--2.14%--
08/201,0061,0191,0051,006-0.79%19,300--2.42%--
08/191,0091,0181,0051,014+1.1%12,400--2.12%--
08/181,0081,0121,0001,003+0.1%12,900--3.56%--
08/179961,0059961,002+0.7%20,200--4.02%--
08/161,0011,019995995-0.6%31,800--5.24%--
08/139941,0059941,001+0.6%10,200--5.21%--
08/121,0001,005990995-0.8%43,100--6.31%--
08/111,0221,0281,0021,003-1.96%26,300--6%--
08/101,0281,0351,0221,023+0.2%21,700--4.66%--
08/091,0251,0371,0171,021-0.39%27,200--5.2%--
08/061,0201,0301,0201,025+0.69%18,500--5.18%--
08/051,0291,0381,0131,018+0.49%27,100--6%--
08/041,0391,0411,0131,013-2.31%47,600--6.72%--
08/031,0451,0501,0321,037+0.88%30,600--4.95%--
08/021,0311,0461,0101,028-0.48%55,800--6.12%--
07/301,0651,0681,0331,033-2.27%54,600--6.18%--
07/291,0501,0611,0501,057-0.09%27,100--4.6%--
07/281,0551,0641,0451,058+1.54%69,400--5.03%--
07/271,0501,0551,0341,042-0.67%71,200--6.96%--
07/261,0551,0621,0461,049-0.57%60,500--7%--
07/231,0711,0711,0481,055+1.34%51,900--6.88%--
07/221,0571,0661,0411,041-3.16%47,100--8.6%--
07/211,0901,0901,0631,075-1.56%26,800--6.28%--
07/201,0901,0941,0821,092-0.64%42,800--5.29%--
07/161,1101,1181,0831,099-2.31%45,600--5.09%--
07/151,1141,1361,1131,125+0.99%45,200--3.1%--
07/141,1181,1241,1101,114+0.72%35,200--4.21%--
07/131,0891,1211,0851,106-3.74%130,300--5.06%--
07/121,1581,1771,1381,149-0.35%88,600--1.54%--
07/091,1591,1591,1411,153+0.52%26,300--1.37%--
07/081,1481,1481,1331,147+2.23%40,700--2.13%--
07/071,1511,1551,1081,122-1.92%39,500--4.59%--
07/061,1321,1481,1151,144+1.42%21,100--2.97%--
07/051,0951,1351,0951,128+2.08%34,200--4.65%--
07/021,0801,1091,0781,105+1.66%31,600--6.91%--
07/011,0971,1051,0771,087-1.18%73,500--8.73%--
06/301,0971,1061,0751,100-2.22%88,200--7.87%--
06/291,1581,1701,1141,125-2.34%82,300--5.94%--
06/281,1641,1701,1411,152-1.37%103,600--3.76%--
06/251,1961,2101,1631,168-2.42%84,500--2.67%--
06/241,1921,2131,1911,197-0.66%74,900--0.5%--
06/231,2091,2151,1991,205-0.9%74,600--0.17%--
06/221,2121,2321,2001,216-1.94%75,400-+0.41%--
06/211,1891,2491,1891,240+4.55%86,600-+1.72%--
06/181,1961,2021,1801,186-1.33%129,100--3.1%--
06/171,2321,2341,1981,202-2.44%87,100--2.59%--
06/161,2471,2471,2321,232+0.74%57,000--0.96%--
06/151,2201,2251,2041,223+0.41%94,200--2.39%--
06/141,2121,2211,2051,218+3.05%54,100--3.49%--
06/111,1921,2121,1741,182-0.17%90,500--7.22%--
06/101,1711,1881,1641,184+3.14%79,200--8%--
06/091,1681,1711,1291,148-1.96%74,300--11.9%--
06/081,1701,1981,1661,171-1.18%64,600--11.56%--
06/071,2011,2051,1691,185-3.74%83,100--11.57%--
06/041,2471,2691,2191,231-1.28%86,800--9.15%--
06/031,2381,2581,2291,247+3.14%62,200--8.85%--
06/021,2161,2281,1941,209-2.5%105,300--12.39%--
06/011,2341,2601,2201,240+0.98%80,600--11.11%--
05/311,2001,2321,1991,228+2.42%59,900--12.85%--
05/281,1921,2371,1921,199+3.27%162,300--15.68%--
05/271,1451,1751,1421,161+1.66%105,900--19.04%--
05/261,1601,1821,1131,142-1.47%136,100--21.08%--
05/251,2401,2401,1541,159-5.85%56,900--20.62%--
05/241,2431,2541,2211,231-0.65%59,600--16.26%--
05/211,2261,2601,2191,239-3.65%106,900--16.06%--
05/201,3111,3431,2841,286-2.87%73,300--13.17%--
05/191,3681,3681,3001,324-5.63%102,500--10.72%--
05/181,3421,4361,3421,403+2.26%81,600--5.27%--
05/171,4111,4641,3651,372-4.32%51,900--7.17%--
05/141,4411,4751,4271,434-1.92%53,100--2.78%--
05/131,4541,5081,4371,462+1.88%52,700--0.54%--
05/121,4541,4831,4001,435-1.85%80,300--1.91%--
05/111,5411,5821,4501,462-3.11%91,800-+0.34%--
05/101,4891,5481,4851,509+0.27%90,000-+4.14%--
05/071,5311,5331,4851,505-6.23%111,200-+4.59%--
05/061,6241,6441,6021,605-3.55%114,400-+12.39%--
04/301,5721,6951,5721,664+6.87%209,500-+17.85%--
04/281,5611,6261,5201,557-0.19%262,500-+11.85%--
04/271,5461,5741,5331,5600%95,500-+13.37%--
04/261,5581,5761,5461,560+0.52%77,900-+14.62%--
04/231,5801,5851,5451,552-1.52%66,000-+15.3%--
04/221,5901,5991,5431,576-0.82%81,400-+18.32%--
04/211,5701,6051,5701,589+1.27%136,200-+20.65%--
04/201,5001,5791,4991,569+5.73%126,800-+20.6%--
04/191,4861,4961,4701,484-0.6%61,600-+15.31%--
04/161,4601,5061,4521,493+2.26%78,700-+17.01%--
04/151,4361,4751,4301,460+2.82%73,700-+15.42%--
04/141,3731,4451,3731,420+2.45%70,500-+13.15%--
04/131,3751,3961,3731,386+1.61%120,200-+11.24%--
04/121,4001,4421,3601,364+3.33%194,000-+10.18%--
04/091,2891,3221,2891,320+2.48%54,200-+7.23%--
04/081,3151,3151,2771,288-2.28%81,800-+5.06%--
04/071,3321,3341,3071,318+0.38%35,900-+7.86%--