株価チャート

2010/03/17～2010/08/11

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
20221/1, 株式分割 1→3
20131/1, 株式分割 1→100
2010
08/11412413405406-2.56%24,300--19.44%--
08/10409417405417+3.31%51,900--18.46%--
08/09400403398403-0.82%37,500--22.14%--
08/06412412400407-2.94%92,100--22.69%--
08/05412421412419+2.7%76,500--21.24%--
08/04414419403408-3.55%144,900--24.16%--
08/03434434414423-3.13%213,600--22.39%--
08/02467478418437-18.23%628,800--20.61%--
07/30547550533534-1.6%57,900--3.78%--
07/29539543537543+1.12%25,500--2.57%--
07/28539539534537-0.43%30,600--4%--
07/27533543533539+0.5%35,100--4.09%--
07/26536540529536-0.25%47,700--5.07%--
07/23543543523538+0.12%39,000--5.01%--
07/22551552523537-2.95%81,600--5.29%--
07/21558558547553+1.34%35,400--2.41%--
07/20522547522546+4.66%21,300--3.7%--
07/16554554522522-6.01%42,000--7.83%--
07/15559559553555-0.77%21,000--1.77%--
07/14549561543559+2.32%27,000--0.83%--
07/13557557546547-1.44%18,600--2.55%--
07/12566566549555-1.3%23,700--0.95%--
07/09567567551562+0.24%39,000-+0.54%--
07/08560562554561+2.13%42,000-+0.66%--
07/07571571535549-6.1%245,700--0.9%--
07/06599603584585-1.74%170,100-+6.11%--
07/05590604590595+0.28%72,600-+8.58%--
07/02577593570593+5.26%51,000-+9.07%--
07/01568570558564-2.82%48,600-+4.38%--
06/30560580560580+1.16%47,400-+7.81%--
06/29565578563573+2.99%42,300-+7.37%--
06/28568570553557-1.94%50,700-+4.83%--
06/25573589567568-0.82%168,600-+7.11%--
06/24594599570572-4.61%117,900-+8.19%--
06/23597607591600-0.55%78,300-+13.85%--
06/22610615595603-2.11%151,500-+15.14%--
06/21600623587616+8.89%391,800-+18.3%--
06/18559566553566+2.6%113,100-+9.48%--
06/17542558542552+1.66%52,500-+6.91%--
06/16547552541543-0.55%109,500-+5.58%--
06/15527547525546+4.13%120,900-+6.16%--
06/14517533513524+2.54%117,300-+1.75%--
06/11511513506511+0.52%33,900--0.78%--
06/10502509488508+1.06%39,300--1.1%--
06/09517519492503-2.65%89,400--1.95%--
06/08509518501517+0.19%96,600-+1.11%--
06/07499517497516-1.46%85,500-+1.31%--
06/04495528492523+7.9%157,200-+3.22%--
06/03483487479485+1.54%27,300--3.77%--
06/02496496473478-4.34%35,400--4.85%--
06/01494499473499+1.15%69,000--0.33%--
05/31507507486494-3.77%64,500--0.87%--
05/28527527504513+1.25%55,200-+3.43%--
05/27484509484507+4.11%35,100-+2.98%--
05/26505510485487-2.67%102,600--0.48%--
05/25529529497500-5.84%83,700-+2.67%--
05/24537537521531-0.44%34,500-+9.71%--
05/215075365075330%106,200-+11.34%--
05/20520540517533+2.56%135,600-+12.52%--
05/195215214985200%191,100-+10.64%--
05/18538538507520+0.52%85,800-+11.59%--
05/17540544517517-2.88%129,000-+12.22%--
05/14513533513533+2.44%123,900-+16.56%--
05/13528528510520-3.11%222,000-+15.04%--
05/12564564533537-4.45%156,600-+19.52%--
05/11563573537562+6.92%547,800-+26.22%--
05/10550562517525+8.69%687,900-+19.39%--
05/07458484445483+0.55%277,200-+10.86%--
05/06475533469481+3.22%628,200-+11.01%--
04/30460470460466+0.79%137,700-+8.04%--
04/28466466460462-0.86%95,100-+7.69%--
04/27450466450466+4.25%120,000-+9.13%--
04/26440449440447+1.44%36,600-+5.18%--
04/23448448437441-1.56%53,100-+4.42%--
04/22437448433448+3.31%96,000-+6.33%--
04/21433435428433+0.7%38,100-+3.42%--
04/20429436429430+0.16%66,600-+3.2%--
04/19423430418430+0.86%39,600-+3.29%--
04/16425430424426+0.16%52,800-+2.65%--
04/15421427420425+1.43%69,300-+2.99%--
04/14417421417419+0.8%56,700-+1.78%--
04/13415419410416+0.08%108,900-+1.46%--
04/12423424413416-1.42%36,300-+1.63%--
04/09422423417422+0.4%36,900-+3.6%--
04/08407420401420+3.28%125,100-+3.7%--
04/07410412402407+1.67%63,900-+0.66%--
04/06410410397400-3.85%207,900--0.74%--
04/05431431413416-4.73%251,700-+3.48%--
04/02438440437437-0.3%45,900-+9.17%--
04/01437438434438+0.69%34,500-+10.05%--
03/314354374324350%54,300-+10.13%--
03/30425440425435+3.16%203,100-+10.69%--
03/29417424415422+1.2%50,700-+7.84%--
03/26412417411417+1.38%33,300-+7.11%--
03/25416420411411-2.91%72,000-+5.93%--
03/24403425403423+5.83%335,100-+9.39%--
03/23395402395400+1.35%66,000-+3.63%--
03/19399399393395-1.17%72,000-+2.51%--
03/18402403391399-0.17%100,200-+3.72%--
03/17396400393400+1.01%55,500-+3.36%--