株価チャート

2010/04/23～2010/09/30

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
202110/1, 株式分割 1→2
20184/1, 株式分割 1→3
2010
09/302882882882880%1,20038億8142万+1.53%6.590.49
09/28287288287288-1.7%9,600-+1.53%--
09/27288294288293+2.5%11,400-+3.65%--
09/24290290284286+1%12,000-+1.12%--
09/222832832812830%3,600-+0.47%--
09/212902902832830%7,200-+0.47%--
09/17283283283283-1.16%4,200-+0.47%--
09/16287287287287+0.76%2,400-+1.65%--
09/15285285285285+1.01%1,200-+0.89%--
09/14283283282282+0.9%5,400--0.12%--
09/132792802792790%3,000--1.35%--
09/10279279279279+0.3%1,800--1.7%--
09/09279279278278-0.42%3,000--2.34%--
09/08280280280280+0.72%600--1.93%--
09/03277278277278-2.06%6,000--2.97%--
09/022832832832830%600--1.28%--
09/01283283283283-2.86%600--1.62%--
08/31279292279292+2.94%3,000-+0.57%--
08/30285285283283+1.19%3,600--2.63%--
08/27280280280280-3.45%4,200--4.11%--
08/26290290290290+3.82%7,200--1.02%--
08/25280280279279-0.24%3,000--4.99%--
08/24280280280280-4.55%1,800--5.08%--
08/23293293293293+1.21%10,800--1.23%--
08/20290290289290+5.27%7,200--2.74%--
08/19276276275275-0.6%1,800--7.92%--
08/18285285277277+1.03%5,400--7.67%--
08/162722742722740%1,800--9.22%--
08/13280280274274-2.08%9,000--9.81%--
08/12283283280280-1.18%4,200--8.79%--
08/11286287283283-0.76%7,200--8.31%--
08/10292292286286-0.87%4,200--7.9%--
08/09292292288288-2.1%4,800--7.4%--
08/06294294294294-2.97%1,200--5.72%--
08/05303303303303+3.65%1,200--3.14%--
08/04293293293293-1.74%3,000--6.85%--
08/03297298297298-0.78%2,400--5.8%--
08/02305305292300-1.64%3,600--5.36%--
07/30303305303305+0.66%4,200--4.09%--
07/29305305303303-1.3%3,000--4.72%--
07/28303310303307-3%4,800--3.76%--
07/27317317317317+1.66%600--1.09%--
07/26311312311311-0.11%15,000--2.71%--
07/23318319312312-0.05%7,200--2.6%--
07/22309314309312-2.45%4,200--2.86%--
07/21320320320320+2.13%1,800--0.42%--
07/20308313308313+1.95%4,800--2.49%--
07/16317317305307-3.21%2,400--4.36%--
07/15317317317317+0.16%600--1.5%--
07/13312317312317-1.35%4,200--1.66%--
07/12321321321321-0.47%600--0.31%--
07/073233233233230%600-+0.16%--
07/06322323322323-4.21%1,200-+0.16%--
07/05330337330337+3.06%7,800-+4.55%--
07/02327327327327+5.38%13,800-+1.45%--
07/01310310310310-2.11%1,200--3.73%--
06/30317323313317-1.55%4,800--1.66%--
06/283213223213220%3,600--0.41%--
06/25347347322322-1.98%7,800--0.41%--
06/24328328328328+0.2%1,200-+1.6%--
06/23327328327328+1.6%24,000-+1.39%--
06/22322322322322+0.26%1,800--0.21%--
06/21326329318322+1.47%4,200--0.46%--
06/18328328313317-1.25%10,800--1.91%--
06/17320321320321-1.89%5,400--0.98%--
06/16318327318327+0.77%4,200-+0.93%--
06/15322331322325+1.14%8,400--0.15%--
06/14321324321321-0.31%6,000--1.28%--
06/11321322321322+0.26%1,800--0.97%--
06/103213213213210%1,200--1.53%--
06/09320325320321+0.16%10,200--2.13%--
06/08320324320321+0.16%6,000--2.58%--
06/07321325317320-1.54%21,600--3.32%--
06/04325325325325+0.98%1,200--2.4%--
06/03322322322322+1.1%5,400--3.64%--
06/02322322318318-1.8%9,600--5.26%--
06/01323325323324+0.26%6,000--3.81%--
05/31325330323323-0.61%9,600--4.62%--
05/28325325325325+0.62%3,000--4.31%--
05/27322332322323-1.02%9,600--5.18%--
05/26330330326327+0.05%20,400--4.48%--
05/25325328324327+0.46%61,800--4.53%--
05/24330330320325+0.52%9,000--4.69%--
05/21317323317323-2.41%20,400--5.18%--
05/20325333321331+1.95%23,400--2.83%--
05/193183253173250%27,600--4.69%--
05/18331331325325-0.76%12,600--4.41%--
05/17325328323328-1.26%19,200--3.68%--
05/14328332327332+0.51%12,600--2.16%--
05/13332332330330-0.4%7,800--2.08%--
05/12325332325331+1.95%27,000--1.09%--
05/11337337325325-4.88%20,400--2.4%--
05/10319342313342-0.24%44,400-+3.22%--
05/07333343327343-4.33%30,600-+4.1%--
05/06350359350358-1.38%22,200-+9.82%--
04/30365365360363+1.3%17,400-+12.38%--
04/28359359353358-1.83%14,400-+11.98%--
04/27367367353365-0.9%27,600-+15.14%--
04/26370372362368+1.84%31,800-+17.3%--
04/23354362354362+2.07%22,200-+16.29%--