株価チャート

2010/02/25～2010/07/22

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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2010
07/22653739551565-12.13%971,822-+11.22%--
07/21553644549643+18.2%606,426-+28.6%--
07/20511565493544+7.51%269,991-+11.7%--
07/16515528504506+1.61%129,459-+5.64%--
07/15526529495498-4.41%114,843-+5.51%--
07/14525536510521+3.17%195,552-+11.56%--
07/13479522479505+7.22%386,220-+10.26%--
07/12457497452471+4.2%204,212-+4.43%--
07/09466484440452-1.95%137,717-+1.8%--
07/08511521450461-3.35%270,340-+5.01%--
07/074725134684770%203,179-+9.91%--
07/06468499435477+3.7%349,507-+11.19%--
07/05485505460460-3.16%215,081-+9.52%--
07/02504536466475-7.59%371,979-+15.01%--
07/01579614498514-11.23%551,482-+26.91%--
06/30530600511579+9.25%671,718-+46.95%--
06/295205934925300%424,940-+39.11%--
06/28450530447530+17.78%537,513-+42.86%--
06/25476513420450-2.17%389,903-+24.65%--
06/24550557460460-17.86%483,348-+29.94%--
06/23610675510560-3.45%582,001-+60.46%--
06/22569649560580+5.65%618,339-+72.11%--
06/21500549485549+17.06%430,296-+68.4%--
06/18425513402469+8.31%825,485-+48.42%--
06/17369433362433+22.66%407,552-+40.13%--
06/16328379327353+9.29%158,882-+15.74%--
06/15330335320323-4.15%49,083-+6.6%--
06/14355355335337-2.88%39,172-+11.22%--
06/11360374343347-3.88%139,137-+14.52%--
06/10310380306361+17.21%327,372-+19.54%--
06/09316316303308-0.96%26,232-+2.33%--
06/08306319301311+1.3%35,291-+2.98%--
06/07309320299307-4.66%56,356-+1.32%--
06/04325332313322-3.3%65,612-+5.92%--
06/03389394317333-4.58%394,291-+9.18%--
06/02349349349349+29.74%32,987-+14.43%--
06/01269271262269-2.18%18,317--11.8%--
05/31261289261275+2.23%28,227--10.71%--
05/28274276255269+4.26%46,380--13.23%--
05/27251264250258+2.79%35,336--17.57%--
05/26266274240251-5.99%54,301--20.82%--
05/25277278266267-4.64%55,411--16.82%--
05/24289299275280-0.36%48,624--13.85%--
05/21288310276281-16.37%183,537--14.59%--
05/20313346296336+26.32%338,267-+1.51%--
05/19280282265266-8.59%49,462--19.64%--
05/18294299278291-0.34%42,099--12.87%--
05/17312314275292-6.41%32,963--13.1%--
05/14313321311312-1.27%29,444--7.69%--
05/13320322314316-2.17%22,917--6.78%--
05/12310349310323+2.22%78,167--5%--
05/11325330315316-3.07%33,121--7.33%--
05/10323328315326-1.51%22,945--4.68%--
05/07320331313331-1.19%38,631--3.5%--
05/06335337325335-1.18%19,387--2.33%--
04/30336341334339+1.19%31,033--1.17%--
04/28336338335335-0.89%18,870--2.33%--
04/27342342336338-0.29%18,124--1.74%--
04/26336345336339+0.89%21,251--1.17%--
04/23337338334336-0.3%26,540--2.33%--
04/22343344336337-1.46%32,918--2.03%--
04/21340342338342+0.88%36,583--0.87%--
04/20341344339339-1.17%24,303--2.02%--
04/19351351342343-3.38%42,610--1.72%--
04/16360363355355-1.11%42,724-+2.01%--
04/15369379359359-0.55%61,522-+3.76%--
04/14368388350361-1.63%110,977-+4.64%--
04/13350385345367+7.31%135,967-+6.69%--
04/123423463423420%11,842-0%--
04/09345347342342-0.87%15,620-0%--
04/08341345339345+1.77%15,621-+0.88%--
04/07340342338339+0.59%17,820--1.45%--
04/06336346336337+0.3%23,680--1.75%--
04/05340340336336-0.59%24,060--2.04%--
04/023423423353380%23,007--1.17%--
04/01347348336338-2.59%33,824--0.88%--
03/31353353347347-0.29%25,213-+1.76%--
03/30343348341348+2.05%20,792-+2.05%--
03/29344348340341+0.29%30,761-0%--
03/26344355340340-0.87%65,759-0%--
03/25352352339343+2.08%39,913-+0.88%--
03/24336339333336-0.3%41,991--1.47%--
03/23343350337337-2.03%47,091--1.17%--
03/19345356344344-1.99%66,818-+0.88%--
03/18363370351351-2.5%80,048-+2.93%--
03/17369378348360-1.64%116,344-+5.57%--
03/16390404357366-8.5%369,575-+7.96%--
03/15336400328400+25%436,194-+18.69%--
03/12321323317320-1.23%34,784--3.9%--
03/11322326320324-0.31%25,970--2.99%--
03/103233283203250%47,610--2.99%--
03/09324330321325-2.11%39,607--2.99%--
03/08347348332332-2.06%76,548--0.9%--
03/05342360337339-3.14%112,368-+0.89%--
03/04400420341350-10.71%490,511-+3.55%--
03/03392392392392+25.64%111,486-+15.63%--
03/02316318310312-2.19%25,759--7.69%--
03/01320322312319-1.54%33,672--6.45%--
02/26324328321324+0.31%15,146--6.09%--
02/25325331322323-2.12%21,897--6.92%--