株価チャート

2010/03/15～2010/08/09

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
202112/1, 株式分割 1→2
2010
08/09445445444445+0.34%6,800-+1.83%--
08/06441444441444+0.57%6,600-+1.72%--
08/05440441439441+0.11%15,000-+1.38%--
08/04440442439441-0.11%14,000-+1.26%--
08/03441443439441+0.11%7,600-+1.61%--
08/02440443438441+0.11%10,200-+1.73%--
07/30436440435440+1.03%20,400-+1.62%--
07/29438443436436-0.46%28,600-+0.81%--
07/28438438435438+0.57%8,400-+1.27%--
07/27439439435435-0.8%8,400-+0.69%--
07/26436439436439+0.69%8,200-+1.74%--
07/23437438435436-0.11%15,000-+1.04%--
07/22437438436436+0.58%9,600-+1.4%--
07/21438438434434+0.12%5,000-+0.81%--
07/20429439428433-0.69%6,400-+0.93%--
07/16435438432436+0.35%5,200-+1.63%--
07/15438438435435-1.03%3,800-+1.52%--
07/14440440435439+0.8%6,800-+2.57%--
07/13440440436436-0.23%8,200-+1.99%--
07/12442442435437-0.68%3,600-+2.46%--
07/09442443440440-0.68%9,800-+3.41%--
07/08436443434443+3.39%20,200-+4.12%--
07/07425431425428-0.35%8,400-+0.94%--
07/064264304234300%6,000-+1.54%--
07/05423430422430+0.94%16,600-+1.78%--
07/02424426423426+0.59%10,600-+1.07%--
07/014254254234230%5,200-+0.71%--
06/30425426423423-0.35%7,200-+0.95%--
06/294254284254250%5,800-+1.31%--
06/284274294254250%5,600-+1.31%--
06/25430430423425-0.59%17,000-+1.31%--
06/24427430425427+0.12%11,200-+1.91%--
06/23426428424427-0.23%10,200-+1.79%--
06/22428429426428+0.12%4,800-+2.03%--
06/21429430425427+0.47%8,600-+1.91%--
06/18435435424425+0.71%19,200-+1.19%--
06/17425426422422-0.59%4,600-+0.48%--
06/16425425423425+0.83%4,000-+1.07%--
06/15423423421421-0.47%2,800-0%--
06/14423424422423+0.48%7,400-+0.48%--
06/11422422420421+0.36%16,400-0%--
06/104214214184200%5,000--0.59%--
06/09422422418420-0.12%7,000--0.59%--
06/08415420415420+0.96%5,800--0.71%--
06/07422422415416-1.65%14,000--1.65%--
06/04427427421423+0.95%22,800--0.47%--
06/03411420411419+2.57%11,800--1.41%--
06/02408411407409+0.37%9,200--4.11%--
06/01406409405407+0.49%8,200--4.91%--
05/31403407402405+0.87%10,400--5.59%--
05/28406407401402-0.12%21,800--6.63%--
05/27413413402402-3.71%25,600--6.73%--
05/26415420413418-0.36%15,400--3.58%--
05/25428428416419-2.1%47,400--3.46%--
05/24426431426428+0.71%15,000--1.38%--
05/21425428424425-1.16%17,400--2.3%--
05/20430430425430+0.23%13,200--1.38%--
05/19426432425429-0.92%29,000--1.61%--
05/18433433430433+0.7%15,600--0.92%--
05/17432432430430-0.69%15,600--1.6%--
05/14433435432433+0.12%11,000--1.14%--
05/13435435433433-0.46%11,600--1.26%--
05/12433435432435+0.93%14,000--1.03%--
05/114324334304310%16,600--1.94%--
05/10427434425431+1.41%19,200--2.16%--
05/07425428424425-1.39%45,800--3.52%--
05/06435436430431-1.71%49,000--2.16%--
04/30439440438438-0.34%20,200--0.45%--
04/28440441438440-0.57%24,800--0.11%--
04/27445445440442-0.45%16,600-+0.45%--
04/26444445444444+0.34%16,600-+1.14%--
04/23442443441443+0.8%20,200-+1.03%--
04/22437441435439+0.57%15,200-+0.46%--
04/21435439435437+0.11%22,000--0.11%--
04/20436438435436+0.11%15,400-0%--
04/19439440436436-0.8%23,000--0.11%--
04/16441441439439+0.23%6,000-+0.92%--
04/15439441438438-0.68%29,200-+0.69%--
04/14441443440441-0.23%17,000-+1.61%--
04/13442444439442+0.11%26,000-+2.08%--
04/124444444414420%17,600-+1.96%--
04/094414434414420%12,800-+2.2%--
04/08445445442442-0.11%10,800-+2.44%--
04/07442444441442-0.67%28,600-+2.79%--
04/064464474434450%21,000-+3.49%--
04/05446447442445+0.11%29,800-+3.73%--
04/02448448442445-0.22%37,200-+3.86%--
04/01446446445446+0.56%12,600-+4.33%--
03/31443445441443+0.68%20,600-+3.99%--
03/30439442439440+1.15%20,000-+3.29%--
03/29433435432435+0.81%13,200-+2.35%--
03/264324324294320%16,400-+1.53%--
03/25434434428432+1.29%30,000-+1.53%--
03/24426427425426+0.35%16,600-+0.47%--
03/234254264244250%15,400-+0.12%--
03/19425426424425+0.12%15,200--0.12%--
03/18429429423424-0.12%23,200--0.24%--
03/17425427424425+0.35%6,800--0.12%--
03/164234254234230%8,000--0.47%--
03/154284284234230%17,200--0.7%--