株価チャート

2010/04/21～2010/09/14

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
20117/1, 株式分割 1→100
2010
09/14876876865867-1.03%17,000-+1.17%--
09/13879880875876+0.11%13,200-+2.1%--
09/10875884870875+1.27%33,600-+1.98%--
09/09864869862864+0.23%6,300-+0.7%--
09/08877877861862-1.82%13,400-+0.47%--
09/07852878850878+3.66%33,300-+2.21%--
09/06842850840847+1.32%16,400--1.4%--
09/03839842836836-0.24%21,200--2.79%--
09/02840840836838+0.24%11,600--2.78%--
09/01838840833836-0.59%35,300--3.13%--
08/31843844837841-0.83%36,500--2.77%--
08/30846849841848+0.83%30,700--1.97%--
08/27840848838841-0.59%22,200--2.89%--
08/26837846835846+1.2%26,700--2.31%--
08/25838847835836-1.18%27,400--3.58%--
08/24846850836846+0.24%39,400--2.53%--
08/23857859833844-1.52%79,900--2.76%--
08/20870873853857-1.72%65,100--1.27%--
08/19879883867872-0.11%38,100-+0.46%--
08/18872879871873+0.11%24,600-+0.69%--
08/17873877870872-0.23%13,700-+0.58%--
08/168748778738740%9,400-+0.92%--
08/13870877869874+0.92%7,400-+0.92%--
08/12861875861866+0.12%14,400-+0.12%--
08/11871873862865-1.26%27,900-+0.12%--
08/108778848738760%20,600-+1.27%--
08/09878882870876+0.23%26,700-+1.27%--
08/06877890873874-0.11%40,900-+1.16%--
08/05880880868875-0.11%15,900-+1.27%--
08/04889889870876-1.13%20,000-+1.39%--
08/03888890884886+0.34%10,700-+2.55%--
08/02880889870883+0.34%12,500-+2.2%--
07/30878880865880+1.15%24,800-+1.73%--
07/29868879860870+0.23%45,100-+0.46%--
07/28855868852868+1.4%43,700-+0.12%--
07/27860870854856-0.47%26,200--1.5%--
07/26860864857860+0.47%8,800--1.38%--
07/23873873852856-0.23%18,100--1.95%--
07/22851864851858+0.82%14,700--1.94%--
07/21858859851851-0.7%7,300--2.96%--
07/20846857845857+0.94%8,300--2.5%--
07/16851857846849-0.24%21,400--3.63%--
07/15858861851851-0.82%22,700--3.62%--
07/14855865855858+0.23%13,600--3.05%--
07/13870870856856-0.23%13,900--3.49%--
07/12870870857858-0.35%14,500--3.49%--
07/09867869861861+0.58%17,200--3.37%--
07/08861866852856+0.94%35,200--4.25%--
07/07872872846848-2.97%56,600--5.36%--
07/06870880866874-0.34%18,500--2.78%--
07/05878880867877+1.27%15,300--2.56%--
07/02860871860866+0.7%7,500--3.99%--
07/01887887858860-3.59%29,200--4.76%--
06/30869892852892+1.59%34,700--1.33%--
06/29884887870878+0.46%24,700--2.88%--
06/28905906862874-2.78%38,500--3.43%--
06/25905909890899-1.21%60,700--0.77%--
06/249099139059100%13,700-+0.44%--
06/23911913910910-0.98%16,700-+0.55%--
06/22914919909919+0.99%17,800-+1.55%--
06/21911920908910+0.33%25,100-+0.66%--
06/18900907900907+0.78%13,100-+0.44%--
06/17906909898900-0.77%20,600--0.44%--
06/16904913903907+0.44%17,600-+0.33%--
06/15910911897903+0.11%50,400--0.22%--
06/14902913900902+0.33%34,700--0.44%--
06/11910914899899+0.45%22,100--0.88%--
06/10901911891895-1%37,400--1.43%--
06/09910913892904-0.88%23,100--0.44%--
06/08910917908912-0.22%11,200-+0.33%--
06/07927927911914-1.72%21,200-+0.33%--
06/04921930916930+1.09%26,000-+1.75%--
06/03924924913920+1.21%16,100-+0.44%--
06/02904912902909+0.55%12,600--0.98%--
06/01917920904904-2.16%32,700--1.85%--
05/31897924888924+4.76%31,600-+0.11%--
05/28896898881882-0.68%52,200--4.65%--
05/27889895886888-1.33%39,400--4.1%--
05/26900900890900-0.22%39,700--3.02%--
05/25909909900902+0.33%26,700--2.8%--
05/24899900887899+0.45%29,600--3.23%--
05/21881897875895-0.78%43,300--3.66%--
05/20883907883902+1.01%28,300--3.01%--
05/19885900883893+0.56%61,800--3.98%--
05/18889909876888-1.55%91,100--4.62%--
05/17915919890902-1.42%94,700--3.11%--
05/14916925911915-0.11%48,900--1.72%--
05/13925928913916-0.76%48,100--1.61%--
05/129309429149230%34,000--0.75%--
05/11943960921923-0.54%46,900--0.65%--
05/10912934910928+0.11%41,700-+0.11%--
05/07907942903927+1.76%54,700-+0.11%--
05/06915923907911-2.04%63,700--1.51%--
04/30956964912930-2.72%69,600-+0.65%--
04/28966972955956-2.25%33,900-+3.69%--
04/27970985969978+0.31%23,100-+6.42%--
04/26993995971975-1.12%59,700-+6.67%--
04/23987995980986+1.23%43,500-+8.35%--
04/22975978970974+0.41%22,300-+7.51%--
04/21958977951970+1.89%28,800-+7.54%--