株価チャート

2010/02/19～2010/09/13

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
09/13370370370370+1.37%1,000-0%--
09/10365365365365-0.54%1,000--1.35%--
09/07367367367367+0.82%2,000--0.81%--
09/03364364364364+1.68%1,000--1.89%--
09/02374374358358-2.45%11,000--3.5%--
09/01367367367367+0.55%1,000--1.61%--
08/31365365365365+1.11%2,000--2.14%--
08/27368368361361-1.1%4,000--3.48%--
08/23365365365365+0.55%1,000--2.67%--
08/20362363362363-1.89%3,000--3.46%--
08/193703703703700%2,000--1.86%--
08/18370370370370+2.78%2,000--2.12%--
08/13360360360360+1.41%1,000--5.01%--
08/12355355355355-0.56%1,000--6.58%--
08/11363365355357-5.56%7,000--6.3%--
08/10378378378378+2.16%1,000--1.31%--
08/09370370370370-0.27%1,000--3.65%--
08/06378378371371-2.11%2,000--3.64%--
08/04371379371379+1.07%3,000--1.81%--
08/023753753753750%1,000--3.1%--
07/30380380375375-1.57%4,000--3.1%--
07/29381381381381+0.26%1,000--1.8%--
07/27380380380380-1.55%1,000--2.06%--
07/263863863863860%2,000--0.52%--
07/23386386386386+4.32%1,000--0.52%--
07/22375375370370-2.63%4,000--5.13%--
07/203643803643800%3,000--3.06%--
07/16380380380380-1.3%4,000--3.06%--
07/15386386385385-0.26%2,000--2.04%--
07/14386386386386+0.26%1,000--1.78%--
07/13385385385385-0.26%1,000--2.28%--
07/12386386386386+0.26%1,000--2.53%--
07/09386386385385-0.26%2,000--2.78%--
07/08386386386386-1.03%1,000--2.77%--
07/06393393390390-0.76%2,000--1.76%--
07/05381393381393+2.08%2,000--1.01%--
07/01385385385385-1.28%5,000--2.78%--
06/293913913903900%2,000--1.76%--
06/25402406390390-3.23%7,000--1.76%--
06/24388403388403+0.5%3,000-+1.51%--
06/23387401387401+0.5%5,000-+1.26%--
06/16397399397399-0.5%2,000-+0.76%--
06/15401401401401+2.04%1,000-+1.52%--
06/14393393393393+2.08%1,000--0.51%--
06/11385385385385+0.79%1,000--2.53%--
06/08383383382382-0.78%2,000--3.29%--
06/07386386385385-1.28%6,000--2.78%--
06/04395395390390-1.02%3,000--1.52%--
06/03402405390394-5.74%13,000--0.51%--
06/024184184184180%1,000-+5.82%--
06/01400418400418+5.29%4,000-+6.09%--
05/31397397397397+1.28%2,000-+0.76%--
05/28408408392392-2.24%3,000--0.25%--
05/27410410401401-0.25%4,000-+1.78%--
05/26420420402402-4.96%7,000-+2.03%--
05/25400423400423+6.55%19,000-+7.36%--
05/21399399386397-0.75%6,000-+1.28%--
05/20390400390400+2.56%7,000-+2.04%--
05/193903903903900%2,000--0.26%--
05/18390390390390+1.3%4,000--0.26%--
05/17388388385385-1.28%2,000--1.53%--
05/13389390386390+0.26%3,000--0.26%--
05/113893893893890%1,000--0.26%--
05/10383389383389-0.51%4,000--0.26%--
05/07392392391391-0.26%5,000-+0.26%--
05/06392392392392+0.51%2,000-+0.77%--
04/30390390390390+0.26%1,000-+0.26%--
04/28389389389389-1.02%1,000-0%--
04/27393393393393-1.75%1,000-+1.29%--
04/264004004004000%2,000-+3.09%--
04/21396400396400+5.26%5,000-+3.36%--
04/20380380380380-0.78%3,000--1.55%--
04/19383383383383-0.78%1,000--0.78%--
04/16391391385386-1.53%4,000-0%--
04/15401401392392-2%2,000-+1.55%--
04/14400400400400+2.04%1,000-+3.9%--
04/13395395392392-2%2,000-+1.82%--
04/12400400400400-0.25%1,000-+4.17%--
04/08401401401401+0.25%1,000-+4.43%--
04/07400400400400+2.04%1,000-+4.44%--
04/02392392392392+0.51%1,000-+2.62%--
04/01390390390390+2.09%1,000-+2.09%--
03/30390390382382-0.78%2,000-0%--
03/293843853813850%4,000-+0.52%--
03/26385385385385+1.32%1,000-+0.52%--
03/243803803803800%2,000--0.78%--
03/23381381380380-0.52%2,000--1.04%--
03/19382382382382+0.26%1,000--0.78%--
03/183803813803810%2,000--1.04%--
03/16380381380381+0.79%4,000--1.04%--
03/12378378378378-1.56%1,000--1.82%--
03/10384384384384+1.05%1,000--0.26%--
03/08380380380380+0.53%4,000--1.3%--
03/05385385378378-0.53%4,000--2.07%--
03/01385385380380-1.3%2,000--1.3%--
02/263853853853850%1,000-0%--
02/24385385385385+2.67%2,000--0.26%--
02/23376376375375-0.79%6,000--2.6%--
02/223783783783780%3,000--1.56%--
02/19382382378378-2.58%2,000--1.56%--