株価チャート

2010/05/11～2010/09/30

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
09/30196197196196-0.51%3,50041億3618万-1.01%21.130.47
09/292002001971970%3,500--0.51%--
09/28195199195197-3.43%27,500--0.51%--
09/27198204198204+1.49%104,500-+3.03%--
09/24199202198201+1.52%14,500-+1.52%--
09/22200200197198-1.49%14,000-0%--
09/21202202201201+0.5%13,000-+1.52%--
09/17198202198200-0.99%3,500-+1.52%--
09/16199202199202+2.54%1,500-+2.54%--
09/15200201197197-1.5%7,000-0%--
09/14199200197200+2.04%2,000-+1.52%--
09/13197201196196-2%6,500--0.51%--
09/10201201199200+1.01%12,000-+1.52%--
09/09197198197198+2.06%1,500-+0.51%--
09/08194194194194-1.02%1,000--1.52%--
09/071961961951960%2,000--0.51%--
09/06194199194196-1.51%6,500--0.51%--
09/03189199189199+4.19%8,500-+1.02%--
09/02188193188191+2.69%9,000--3.05%--
09/01201201184186-5.1%19,500--5.58%--
08/31200200196196-3.45%7,000--1.01%--
08/30200203200203+2.01%7,000-+2.53%--
08/27199199197199-0.5%5,500-+0.51%--
08/26199200199200+0.5%9,500-+1.01%--
08/25199199199199-0.5%6,500-+0.51%--
08/24195200195200-0.5%10,000-+1.01%--
08/23198201196201+1.52%4,000-+1.52%--
08/20201201196198-1%2,500-0%--
08/19198200198200+2.04%6,500-+1.01%--
08/18196196192196+1.55%3,500--1.01%--
08/17197197192193-0.52%4,500--2.53%--
08/16194197194194-1.02%4,000--2.02%--
08/13193196193196+0.51%3,000--1.01%--
08/12195197194195-2.5%5,000--1.52%--
08/11200200198200-2.44%2,500-+1.01%--
08/10195205195205+1.99%6,500-+3.54%--
08/09200201200201+3.08%16,000-+1.52%--
08/06194195194195+0.52%8,000--1.52%--
08/05193194192194+1.57%6,500--2.02%--
08/04194195191191-2.05%7,500--3.54%--
08/03196196195195-2.01%3,500--2.01%--
08/02196199193199+1.53%5,000-0%--
07/30199199196196-1.51%7,000--1.51%--
07/292012031991990%6,500-0%--
07/28204204198199-1%5,500-0%--
07/272052052012010%2,500-+1.01%--
07/26210210201201-0.5%9,500-+1.01%--
07/23198202196202+3.06%5,500-+1.51%--
07/22197197196196-0.51%1,500--1.51%--
07/21198198197197-1.99%2,500--1.01%--
07/20197201197201+1.52%2,000-+1.01%--
07/161971991971980%3,500--0.5%--
07/15197199197198-1.49%3,500--0.5%--
07/14197201197201+1.52%1,500-+1.52%--
07/13198201198198-0.5%4,000-0%--
07/12196199196199+1.02%3,000-+0.51%--
07/091981981971970%3,000--0.51%--
07/082022031951970%16,000--0.51%--
07/07202202195197-1.5%4,000--0.51%--
07/06203203198200-0.5%3,000-+0.5%--
07/05196201196201+2.55%4,000-+1.01%--
07/021961971961960%4,500--1.51%--
07/01197197195196-0.51%3,500--1.51%--
06/30197197197197-3.9%2,500--1.01%--
06/29203206202205+1.99%4,500-+3.02%--
06/282002011972010%10,000-+1.01%--
06/25199203199201+1.01%7,000-+1.01%--
06/24198200198199+0.51%3,500-0%--
06/231982001981980%2,500-0%--
06/22200200198198-1%1,500-0%--
06/21196200196200+1.01%2,500-+0.5%--
06/18198202198198-1.98%3,000--0.5%--
06/17199202199202+1.51%2,500-+1%--
06/16200200199199+1.53%3,500--0.5%--
06/15195196195196+0.51%2,500--2%--
06/14192198192195+0.52%3,500--2.5%--
06/11196196193194-0.51%14,000--3%--
06/10195195194195-0.51%5,000--2.5%--
06/09195196195196-2%2,500--2%--
06/08193200193200+2.56%4,000--0.5%--
06/07194196194195-2.99%4,000--2.99%--
06/04204204201201+0.5%1,000-0%--
06/032002002002000%1,500--0.5%--
06/02200206200200-2.91%3,500--0.99%--
06/01206207206206+1.48%3,500-+1.98%--
05/31194203194203+4.64%4,000-+1%--
05/28201201194194-2.51%11,000--3.48%--
05/27198200198199-3.4%6,500--1.49%--
05/26210210203206+1.98%10,500-+1.98%--
05/25196216196202+2.54%10,500-0%--
05/24193204193197+2.07%13,000--1.99%--
05/21193198190193-0.52%10,000--4.46%--
05/20194194194194-2.51%1,500--3.96%--
05/19197201197199-2.93%13,000--1.97%--
05/18211211205205-2.84%5,500-+0.99%--
05/17218218210211-2.76%20,000-+3.94%--
05/14200217196217+7.96%22,000-+6.9%--
05/13199201193201+2.03%4,500--0.5%--
05/12195197195197+1.55%1,500--2.96%--
05/11201201194194+0.52%8,000--4.43%--