株価チャート

2010/04/07～2010/08/31

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
20233/1, 株式分割 1→3
2010
08/313,9403,9573,8603,860-4.06%2,022,3001兆2283億-9.35%19.913.66
08/304,0334,0704,0034,023+1.86%1,850,400--5.95%--
08/273,9803,9833,9173,950-1.41%2,560,500--7.9%--
08/264,0474,0533,9934,007-0.33%1,576,200--6.87%--
08/254,0674,0873,9874,020-1.95%2,377,200--6.82%--
08/244,1304,1534,0934,100-1.6%1,244,700--5.16%--
08/234,1734,2104,1534,167-0.08%1,536,000--3.73%--
08/204,2334,2434,1534,170-2.65%1,804,200--3.74%--
08/194,2774,2934,2604,2830%1,036,800--1.35%--
08/184,2934,3134,2434,283+0.71%1,130,100--1.44%--
08/174,2274,2804,2204,2530%1,017,600--2.09%--
08/164,2474,3004,2204,253-0.62%963,900--2.04%--
08/134,2434,3334,2304,280+0.23%3,154,200--1.43%--
08/124,2304,2934,2004,270-1.31%2,061,000--1.64%--
08/114,3774,4304,3204,327-2.55%1,470,900--0.31%--
08/104,4774,5034,4174,440+0.3%1,083,300-+2.37%--
08/094,3734,4334,3734,427-0.3%1,251,600-+2.09%--
08/064,4904,5004,4204,440-2.06%1,666,800-+2.35%--
08/054,4534,5334,4404,533+3.58%2,408,400-+4.5%--
08/044,4204,4474,3534,377-2.09%1,833,900-+0.91%--
08/034,4204,4874,4134,470+2.84%2,106,900-+2.81%--
08/024,3304,4204,3274,347+0.85%1,166,100--0.26%--
07/304,3534,3874,3004,310-1.6%1,542,300--1.4%--
07/294,4034,4334,3634,380-2.16%1,323,900--0.14%--
07/284,4174,4834,3834,477+2.68%1,894,500-+1.72%--
07/274,3074,3704,3074,360+1.32%1,022,100--1.2%--
07/264,3104,3174,2634,303+0.47%1,082,100--2.84%--
07/234,3604,3604,2534,283-0.16%1,743,000--3.64%--
07/224,2334,3334,2274,290+1.02%1,655,100--3.83%--
07/214,3134,3174,2074,247+0.24%1,221,600--5.14%--
07/204,2134,2904,1804,237-0.55%1,420,500--5.66%--
07/164,3974,4504,2474,260-3.47%2,243,400--5.42%--
07/154,3474,4474,3474,413+0.3%1,869,600--2.14%--
07/144,3334,4234,3104,400+3.94%2,516,100--2.31%--
07/134,1834,2574,1834,233+1.03%1,791,300--5.86%--
07/124,1974,2104,1574,190-1.8%2,172,600--6.91%--
07/094,2434,2834,0874,267+0.63%6,361,200--5.23%--
07/084,3334,3374,2274,240-0.08%1,842,900--5.9%--
07/074,2704,2734,1974,243-0.55%2,222,400--6%--
07/064,2674,3204,2204,267-2.96%3,096,000--5.4%--
07/054,3074,4074,2474,397-1.79%4,288,200--2.47%--
07/024,4704,5404,4134,477+0.52%2,627,700--0.58%--
07/014,4874,6104,4234,453-1.18%2,493,900--0.95%--
06/304,5604,5934,5004,507-3.29%2,594,100-+0.44%--
06/294,6904,7274,6474,660-0.99%1,780,500-+4.11%--
06/284,6874,7134,6404,707+0.79%1,207,200-+5.72%--
06/254,5974,6804,5874,670-0.5%1,722,000-+5.3%--
06/244,7374,7474,6904,693-1.26%1,271,100-+6.09%--
06/234,7334,7834,7134,753-0.35%1,902,300-+7.57%--
06/224,7074,7804,6974,770-0.07%2,107,800-+8.16%--
06/214,7374,7734,6504,773+1.42%2,745,600-+8.53%--
06/184,6774,7134,6604,707+0.71%1,620,900-+7.38%--
06/174,6674,6874,6434,673-0.14%1,719,000-+6.84%--
06/164,6834,7134,6504,680+1.67%2,163,000-+7.14%--
06/154,5934,6274,5634,603+1.1%2,490,900-+5.75%--
06/144,4834,5534,4674,553+2.94%2,396,700-+4.82%--
06/114,3574,4504,3174,423+3.92%10,916,700-+1.87%--
06/104,2474,3004,2204,257+0.39%1,459,800--1.9%--
06/094,2274,2574,1674,240-1.78%3,021,900--2.6%--
06/084,1674,3234,1374,317+2.21%2,737,200--1.33%--
06/074,3004,3334,1704,223-3.06%2,889,900--3.91%--
06/044,4474,4634,3474,357-2.02%2,285,700--1.43%--
06/034,4374,4704,3874,447+7.23%4,109,100-+0.17%--
06/024,1774,2404,1234,147-1.5%2,489,400--6.86%--
06/014,2874,2874,1374,210-1.33%1,654,200--6.01%--
05/314,3234,3234,2534,267-0.85%2,274,300--5.35%--
05/284,3234,3374,2704,303+1.89%3,770,700--5.02%--
05/274,1734,2604,1174,223-0.39%3,015,900--7.22%--
05/264,1774,2474,1604,240+4.35%4,455,000--7.34%--
05/254,2334,2374,0504,063-5.36%4,533,300--11.74%--
05/244,3904,4074,2904,293-2.2%3,250,200--7.49%--
05/214,4374,5034,3904,390-3.87%4,286,700--5.96%--
05/204,5204,6004,4804,567+1.11%3,246,600--2.75%--
05/194,4034,5404,4034,517+0.74%3,294,000--4.29%--
05/184,4374,5204,3904,483+2.2%3,271,200--5.39%--
05/174,4834,4934,3404,387-2.37%3,242,400--7.8%--
05/144,4174,5404,4004,493-0.3%5,098,500--6.02%--
05/134,4234,5074,3674,507+4.24%2,677,500--6.13%--
05/124,3804,4104,3034,323-1.22%3,016,500--10.73%--
05/114,5204,5274,3704,377-2.52%3,147,600--10.55%--
05/104,4504,5704,3904,490+3.3%3,267,900--9%--
05/074,3234,4604,2774,347-5.98%5,316,600--12.56%--
05/064,6674,7134,6234,623-3.48%3,876,000--7.75%--
04/304,8204,8534,7674,790-0.14%2,221,500--5%--
04/284,7734,8674,7504,797-1.37%4,907,100--5.3%--
04/274,8304,8934,8174,863+0.76%2,155,800--4.47%--
04/264,8304,8474,8134,827+0.98%1,843,200--5.66%--
04/234,8404,8434,7734,780-0.69%3,002,700--7.09%--
04/224,8674,8704,7974,813-2.7%2,501,100--6.99%--
04/214,9004,9604,8804,947+2.27%3,054,000--5%--
04/204,8834,8834,8304,837+0.42%2,403,300--7.52%--
04/194,7674,8734,7434,817-0.21%2,674,200--8.38%--
04/164,9174,9274,8234,827-2.56%3,030,000--8.72%--
04/155,0305,0304,9474,953-0.27%1,818,000--6.79%--
04/145,0005,0104,9404,967-0.47%2,562,900--6.9%--
04/135,0035,0274,9434,990-1.71%3,709,500--6.85%--
04/125,2305,2335,0535,077-1.55%3,439,200--5.59%--
04/095,0905,2435,0905,157+3.13%9,631,500--4.36%--
04/084,9375,0434,9105,000+0.67%3,291,000--7.34%--
04/075,0005,0104,9374,967-0.07%2,930,400--8.16%--