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
09/301631661631650%2,80010億5187万-1.2%4.670.56
09/29168168164165-2.37%6,100--0.6%--
09/28171171168169-2.31%6,000-+1.81%--
09/27180180171173-1.7%10,100-+4.22%--
09/24174180171176+1.15%22,700-+6.02%--
09/22173174168174+1.16%12,400-+5.45%--
09/21167173167172+3.61%6,700-+4.24%--
09/17171171166166-2.35%2,900-+0.61%--
09/16167172167170+1.8%1,200-+3.03%--
09/15168170167167-1.76%3,600-+1.21%--
09/141681721671700%4,600-+3.03%--
09/13172175168170-1.16%8,600-+3.03%--
09/10175196166172+4.24%70,400-+4.24%--
09/09162178162165+1.23%18,300-0%--
09/08165165160163-1.21%2,500--1.21%--
09/07165165165165-1.79%100-0%--
09/061651681641680%2,400-+1.2%--
09/03165168165168+1.82%2,800-+1.2%--
09/02163165160165+1.23%8,600--1.2%--
09/011631631631630%100--2.98%--
08/31161163160163-2.4%2,300--4.12%--
08/30163167163167+5.03%4,000--2.34%--
08/27154159154159+2.58%400--8.09%--
08/26154157152155-0.64%3,100--10.92%--
08/25163163152156-2.5%3,800--11.36%--
08/24159160159160-3.03%1,100--10.11%--
08/23162165158165+1.23%5,000--8.33%--
08/20163164163163+0.62%400--9.44%--
08/191601621601620%900--10%--
08/181651651601620%8,300--10%--
08/17165165162162-3.57%1,400--10%--
08/161681681651680%1,300--7.18%--
08/13165170164168-0.59%800--7.18%--
08/12168169164169-1.17%4,000--6.63%--
08/11168171166171+1.79%2,000--5.52%--
08/10173174168168-2.89%3,300--7.18%--
08/09165173165173+1.76%1,700--4.42%--
08/06166171165170+2.41%2,800--6.08%--
08/05167170164166-1.78%12,300--7.78%--
08/04176176167169-6.63%38,400--6.11%--
08/03178182176181+1.69%11,600-+0.56%--
08/02195195178178-8.25%52,600--1.11%--
07/30200224182194-3%121,800-+7.18%--
07/292032032002000%5,700-+10.5%--
07/281962011962000%1,800-+11.11%--
07/27202202195200-0.99%2,400-+11.11%--
07/26201204191202+3.06%1,300-+12.22%--
07/23199200184196-1.01%8,000-+8.89%--
07/22206206195198-3.88%16,400-+10%--
07/21206210193206+4.57%21,800-+13.81%--
07/20175220172197+11.93%74,200-+9.44%--
07/16168182164176+6.67%25,000--1.68%--
07/15164165164165-2.37%1,500--8.33%--
07/14169169168169+3.05%600--6.11%--
07/13167167162164-3.53%2,100--9.39%--
07/12169170167170+0.59%2,500--6.08%--
07/09168169166169-2.87%1,200--7.14%--
07/08176176171174+1.16%2,000--4.4%--
07/07169174167172+1.18%1,500--6.01%--
07/06167171167170-2.3%1,100--7.1%--
07/05166179166174+7.41%3,300--5.43%--
07/02160167160162+1.89%4,500--11.96%--
07/01159160151159-3.05%7,800--14.05%--
06/30167167155164-4.09%23,900--11.83%--
06/29178178170171-5%3,700--8.56%--
06/28183183177180-2.7%4,000--3.74%--
06/25196196181185-4.64%8,100--1.6%--
06/24193194190194+0.52%6,500-+3.19%--
06/23196196193193-1.53%900-+2.66%--
06/22202202196196-1.01%4,500-+4.26%--
06/21199205198198-2.46%6,300-+5.32%--
06/18200207198203+1.5%8,900-+7.98%--
06/17202207195200-1.96%12,100-+5.82%--
06/16193210193204+7.37%24,700-+7.94%--
06/15186191186190+2.7%3,500-+0.53%--
06/14183185180185+3.35%3,400--2.63%--
06/11175179175179-0.56%3,200--6.28%--
06/10178180178180-0.55%1,500--6.74%--
06/09179181172181-1.09%7,600--7.18%--
06/08179183177183+1.67%1,800--7.58%--
06/07180180178180-2.7%4,200--10.45%--
06/04180185180185+1.65%1,800--9.31%--
06/03182184180182+0.55%4,200--11.65%--
06/02189189180181-2.69%13,900--12.98%--
06/01187189185186+0.54%4,800--11.43%--
05/31186186181185-0.54%5,300--12.74%--
05/28192192185186+2.2%2,000--12.68%--
05/271811821801820%1,700--15.35%--
05/26181182177182+1.11%5,900--15.74%--
05/25188188178180-4.26%9,100--17.43%--
05/241831881791880%9,100--14.16%--
05/21186188179188-1.57%14,600--14.55%--
05/20196197190191-3.54%5,800--13.96%--
05/19193198184198-1.98%10,800--11.21%--
05/18206207196202-1.94%23,100--9.82%--
05/17215216200206-4.19%33,000--8.44%--
05/14211218211215+2.38%13,100--4.87%--
05/13206213206210+3.45%5,900--7.08%--
05/12206210201203-2.4%21,100--10.57%--
05/11221224208208-5.88%9,100--8.77%--