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
09/3029302727-6.9%723,00011億4595万+8%-0.14
09/2928312629+7.41%939,900-+16%--
09/2828292627-3.57%399,100-+8%--
09/2729302728-6.67%684,600-+12%--
09/24303828300%4,512,300-+25%--
09/2227312630+15.38%1,834,300-+25%--
09/2128282626-13.33%766,400-+13.04%--
09/17303128300%849,300-+30.43%--
09/16303327300%2,157,600-+30.43%--
09/1533362730-9.09%3,109,000-+30.43%--
09/1450533333-28.26%6,374,100-+50%--
09/1321502146+130%10,259,600-+109.09%--
09/10202319200%255,000--4.76%--
09/0920201920-4.76%40,600--4.76%--
09/08212120210%3,600-0%--
09/07212120210%29,300-0%--
09/06192119210%28,700-0%--
09/0320212021+5%10,500-0%--
09/0220211920-4.76%115,600--4.76%--
09/0120212021+5%16,100-0%--
08/3120212020-4.76%32,100--9.09%--
08/3020212021+5%11,500--4.55%--
08/2720212020-4.76%13,100--9.09%--
08/2621212021+5%29,100--4.55%--
08/25202120200%34,400--9.09%--
08/2421222020-9.09%12,200--9.09%--
08/2320222022+4.76%46,900-0%--
08/20202120210%9,600--4.55%--
08/1920212021+5%16,800--4.55%--
08/1821212020-4.76%12,600--9.09%--
08/17212120210%19,400--4.55%--
08/1621212021+5%73,100--4.55%--
08/1322222020-4.76%61,300--9.09%--
08/12212120210%21,400--4.55%--
08/1122222021-4.55%58,800--8.7%--
08/10212221220%22,600--4.35%--
08/09232321220%41,500--4.35%--
08/06232322220%5,700--4.35%--
08/0522242222-4.35%25,700--4.35%--
08/0423242323-4.17%18,500-0%--
08/0323242324+4.35%13,400-+4.35%--
08/02242423230%17,300-0%--
07/30232423230%17,800-0%--
07/2924242323-4.17%38,100-0%--
07/28222422240%13,700-0%--
07/27232423240%83,300-0%--
07/2621242124+9.09%84,000-0%--
07/2320232022+10%80,000--8.33%--
07/2221212020-4.76%63,800--16.67%--
07/2121212021+5%61,100--12.5%--
07/2021222020-9.09%84,800--20%--
07/16222221220%52,600--12%--
07/15222221220%59,000--12%--
07/1423232122-4.35%61,200--12%--
07/1324242223-4.17%112,700--8%--
07/1223242324+4.35%18,000--7.69%--
07/0924242323-4.17%93,100--11.54%--
07/08242423240%51,800--7.69%--
07/0725252324-4%102,600--7.69%--
07/0625252425+4.17%9,400--3.85%--
07/0525252424-4%42,000--11.11%--
07/02252524250%18,100--7.41%--
07/0124252425+4.17%91,400--7.41%--
06/3025262424-4%51,500--11.11%--
06/2925262525-3.85%33,300--7.41%--
06/2825262526+4%9,800--3.7%--
06/25252625250%23,100--7.41%--
06/2426272525-7.41%51,000--7.41%--
06/2326272627+3.85%8,800-0%--
06/2227272626-3.7%21,300--3.7%--
06/2126272527+3.85%39,700-0%--
06/18272726260%28,500--7.14%--
06/1727272626-7.14%74,500--7.14%--
06/1627282628+7.69%25,800-0%--
06/1527272626-7.14%16,000--7.14%--
06/1427282628+3.7%22,100--3.45%--
06/1127272627+3.85%9,600--6.9%--
06/1027272626-3.7%103,100--10.34%--
06/0928282727-3.57%16,700--6.9%--
06/08272827280%20,700--3.45%--
06/07272927280%11,200--6.67%--
06/0429292828-3.45%34,900--6.67%--
06/03292928290%42,900--6.45%--
06/02292928290%41,300--6.45%--
06/0129292829-3.33%74,600--6.45%--
05/3128302830+7.14%55,900--3.23%--
05/2827282628+7.69%29,200--9.68%--
05/27272725260%111,200--18.75%--
05/2625272526-3.7%30,800--18.75%--
05/25272826270%68,200--18.18%--
05/2427272527+3.85%23,700--18.18%--
05/2126272526-7.14%43,200--21.21%--
05/20282827280%23,800--17.65%--
05/1928292528-3.45%134,900--17.65%--
05/1830312829-3.33%107,100--14.71%--
05/1731322930-9.09%195,500--14.29%--
05/1431333133+3.13%39,900--5.71%--
05/13333331320%62,200--8.57%--
05/12313231320%75,200--8.57%--
05/1133333132+3.23%56,100--8.57%--