株価チャート

2010/04/28～2010/09/28

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
09/28336340334340+0.59%16,000-+1.49%--
09/27331338325338+4.64%20,000-+0.9%--
09/24327327323323-3.58%10,000--3.58%--
09/22338338335335+0.3%5,000--0.3%--
09/21339339334334+0.3%16,000--0.6%--
09/17323333321333+2.15%8,000--0.89%--
09/16332332324326-1.21%13,000--2.98%--
09/15330333328330+2.17%14,000--1.79%--
09/14322323320323+0.31%9,000--3.87%--
09/13329329320322-1.23%12,000--4.17%--
09/10333333325326-1.51%35,000--3.26%--
09/09325333318331+0.3%22,000--1.78%--
09/08329330329330-0.9%2,000--2.08%--
09/07340340333333+1.52%5,000--1.48%--
09/03332332327328-0.91%8,000--2.96%--
09/02336336331331-2.36%2,000--2.07%--
09/01338340333339-0.59%21,000-0%--
08/31346346341341-3.67%11,000-+0.29%--
08/30345354345354+2.61%20,000-+4.12%--
08/27342345342345+1.17%7,000-+1.47%--
08/26339341339341-0.87%5,000-+0.29%--
08/25343344343344+0.29%4,000-+1.47%--
08/24342343342343+0.29%10,000-+1.18%--
08/23345345342342-0.58%8,000-+0.59%--
08/20346346340344-0.29%16,000-+1.18%--
08/19340345340345+1.47%8,000-+1.47%--
08/18342342340340+0.59%7,000-0%--
08/17335338335338+0.9%3,000--0.88%--
08/16328335328335+0.6%5,000--1.76%--
08/13333333333333+1.52%6,000--2.63%--
08/123153303153280%9,000--4.09%--
08/11329329326328-2.67%7,000--4.09%--
08/10333337333337+1.2%5,000--1.75%--
08/09341341333333-1.77%3,000--2.92%--
08/06339339339339+1.5%4,000--1.45%--
08/05332334330334+1.52%9,000--2.91%--
08/04340340329329-2.95%4,000--4.36%--
08/03331339331339+0.59%4,000--1.45%--
08/02331338331337-0.59%4,000--2.03%--
07/30341343339339-2.59%9,000--1.74%--
07/29354354347348-1.14%5,000-+0.87%--
07/28353353350352-0.28%9,000-+2.03%--
07/27350353350353+0.86%3,000-+2.62%--
07/26348350348350+2.94%9,000-+1.74%--
07/23342342339340+0.89%10,000--0.87%--
07/22335342331337-1.75%14,000--2.03%--
07/21349349343343-2.28%25,000--0.29%--
07/20346351345351+0.57%10,000-+2.33%--
07/16347349346349+0.58%6,000-+2.05%--
07/15348348347347-1.42%5,000-+1.76%--
07/14348354348352+0.57%10,000-+3.53%--
07/13353354350350+0.86%15,000-+3.24%--
07/12346347345347+0.58%10,000-+2.36%--
07/09344345343345+0.29%5,000-+2.07%--
07/08337346337344+1.78%7,000-+1.78%--
07/07339339338338-2.03%3,000-+0.3%--
07/06341345338345+0.29%3,000-+2.37%--
07/05346346343344+1.78%18,000-+2.38%--
07/02340340334338-0.59%18,000-+0.6%--
07/01336341336340+1.49%12,000-+1.19%--
06/30343343335335-2.05%7,000-0%--
06/29343343337342-0.29%8,000-+2.09%--
06/283373453373430%10,000-+2.39%--
06/25338343338343-0.58%4,000-+2.39%--
06/24349349345345+0.29%8,000-+2.99%--
06/23342344342344+0.58%13,000-+2.69%--
06/22344345342342-0.58%20,000-+2.09%--
06/21344344340344+1.47%19,000-+2.69%--
06/18339339338339-1.74%22,000-+1.19%--
06/17337349337345+2.99%13,000-+3.29%--
06/16335335333335+2.45%9,000-+0.3%--
06/15329329327327-0.61%2,000--2.1%--
06/14322331322329+0.61%8,000--1.2%--
06/11329329324327+1.87%31,000--1.8%--
06/10325325321321-1.53%9,000--3.89%--
06/07335335326326-2.69%5,000--2.69%--
06/04333335333335-1.47%5,000--0.3%--
06/03338342330340+3.03%12,000-+0.89%--
06/02328333328330-1.79%6,000--2.08%--
06/01322336322336+2.44%21,000--0.59%--
05/31321330321328-0.3%11,000--3.24%--
05/283313313253290%21,000--2.95%--
05/27329330329329-1.79%12,000--3.24%--
05/26325336325335+0.9%14,000--1.76%--
05/25348348330332-2.35%20,000--2.92%--
05/24334340332340+1.8%13,000--0.87%--
05/21342342334334-2.34%27,000--2.91%--
05/20339342339342-0.58%11,000--0.87%--
05/19340344338344-1.15%18,000--0.58%--
05/18345351339348+0.87%11,000-+0.29%--
05/17330345330345+3.92%44,000--0.58%--
05/14338338332332-1.78%11,000--4.6%--
05/13338338337338+0.9%4,000--3.43%--
05/12337337332335+1.82%14,000--4.56%--
05/11342343329329+0.3%16,000--6.53%--
05/10322329318328+3.14%18,000--7.08%--
05/07316319312318-3.93%23,000--10.17%--
05/06343343326331-3.5%29,000--7.02%--
04/30349349341343+0.59%21,000--3.92%--
04/28348348335341-3.94%23,000--4.75%--