株価チャート

2010/02/23～2010/08/31

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
08/31423423423423-4.73%30016億4800万-5.37%6.270.38
08/26444444444444+5.21%1,100--1.11%--
08/24422422422422-1.86%100--6.22%--
08/23430430430430-2.93%400--4.87%--
08/20443443443443-0.23%1,300--2.42%--
08/18444444444444+0.91%1,000--2.63%--
08/17430440430440+2.33%700--3.93%--
08/16430430430430+1.42%500--6.52%--
08/13424424424424-3.64%500--8.42%--
08/114404404404400%1,000--5.58%--
08/10445445440440-1.57%200--5.98%--
08/05430447430447-0.67%400--4.89%--
08/04450450450450-1.1%200--4.46%--
08/034554554554550%100--3.81%--
07/30455455452455+0.66%1,000--4.01%--
07/29452452452452+0.22%400--4.84%--
07/28454454451451-0.66%1,200--5.45%--
07/22459459454454-3.4%200--5.42%--
07/214704704704700%1,400--2.69%--
07/20462470462470+1.95%900--2.89%--
07/164614614614610%200--4.75%--
07/15461461461461+0.22%300--4.75%--
07/144764764604600%300--5.15%--
07/13460460460460+2.22%100--5.15%--
07/12450450450450-2.6%300--7.79%--
07/09462462462462-1.7%1,000--5.91%--
07/084704704704700%100--4.67%--
07/07465470465470-6%500--5.05%--
07/02500500500500+4.17%100-+0.6%--
07/01482482480480-4%1,100--3.81%--
06/255005005005000%2,300--0.4%--
06/24500500500500+0.6%3,000--0.6%--
06/234974974974970%100--1.39%--
06/224974984974970%900--1.58%--
06/21485497485497+2.47%200--1.78%--
06/17485485485485+1.04%200--4.34%--
06/154804804704800%700--5.88%--
06/144804804804800%400--6.61%--
06/114804804804800%100--7.16%--
06/10480480480480-4.57%100--7.87%--
06/04508508503503-4.73%200--4.19%--
06/03528528528528-0.38%100-0%--
06/02530530530530+8.16%100-0%--
05/28488490488490+0.41%2,800--7.72%--
05/27488488488488+7.25%100--8.44%--
05/26475475455455-4.81%1,500--15.11%--
05/25478478478478+0.42%900--11.48%--
05/24475476475476-8.46%1,600--12.5%--
05/215205205205200%100--4.94%--
05/205205205205200%1,100--5.28%--
05/19520520520520-0.95%200--5.8%--
05/18525525525525+0.96%2,000--5.41%--
05/17525525520520-4.59%1,800--6.64%--
05/14550550545545-0.91%800--2.68%--
05/13535550535550+1.85%3,700--2.14%--
05/12540540540540+2.86%500--4.26%--
05/115255305255250%2,600--7.08%--
05/10500525499525+5%3,400--7.57%--
05/07520520500500-5.3%1,000--12.28%--
05/06546550520528-6.71%2,800--7.37%--
04/305665665665660%100--0.53%--
04/28578578566566-2.08%700-0%--
04/275855855785780%500-+2.48%--
04/26580580578578-0.69%800-+3.21%--
04/23578591578582+0.69%2,500-+4.68%--
04/22571578571578+1.4%1,400-+4.9%--
04/21555570555570+3.64%1,500-+4.2%--
04/205505505505500%100-+1.29%--
04/19555555550550-1.79%2,300-+1.85%--
04/16560560560560-0.18%300-+4.48%--
04/15562562560561+0.18%1,500-+5.65%--
04/14566566560560-1.06%1,400-+6.06%--
04/13570570565566-0.7%4,100-+8.02%--
04/12574574545570-4.84%8,400-+9.4%--
04/09590599590599+1.53%2,600-+15.86%--
04/08571590570590+1.72%900-+15.23%--
04/07581581580580-1.69%300-+14.4%--
04/06590590590590-0.84%500-+17.3%--
04/05590599590595+0.85%2,100-+19.48%--
04/02580590580590+1.72%2,600-+19.68%--
04/01594595580580-3.17%1,200-+18.85%--
03/31553600553599+8.32%7,000-+23.76%--
03/30555555553553+8.01%1,600-+15.93%--
03/29512512512512+1.79%100-+8.02%--
03/26503503503503+0.6%100-+6.34%--
03/25496500495500+1.01%1,600-+5.93%--
03/24500500495495+3.13%600-+5.1%--
03/19478480478480+0.63%3,700-+2.13%--
03/18475477475477+0.42%400-+1.49%--
03/174734754734750%700-+1.06%--
03/16473475473475+0.42%500-+1.06%--
03/15471473465473+1.94%3,900-+0.42%--
03/11450464450464+4.27%2,100--1.49%--
03/10450450442445-1.77%2,400--5.12%--
03/09470470450453-3.62%2,800--3.62%--
03/08473473470470-1.05%1,300-+0.21%--
03/054754754754750%100-+1.5%--
03/02473475473475+1.71%200-+1.93%--
02/24467467467467-1.27%200-+0.65%--
02/234734744734730%500-+2.6%--