株価チャート

2010/04/21～2010/09/30

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
201310/1, 株式分割 1→100
2010
09/30178178178178+1.08%1009億4083万-6.81%35.540.6
09/29176176176176-4.29%100--7.8%--
09/28173184165184-8%2,900--4.17%--
09/27192200192200+4.88%1,200-+3.63%--
09/24191191191191+0.32%200--0.68%--
09/22186190186190-0.47%1,100--0.99%--
09/21204204190191-2.05%5,700--1.04%--
09/16202202192195-3.42%2,800-+1.04%--
09/15200202200202+1.46%800-+4.61%--
09/14197199197199+0.15%800-+3.11%--
09/13199199199199+1.9%300-+2.95%--
09/09195195195195+2.47%500-+1.04%--
09/08190190190190+0.16%100--1.4%--
09/07190190190190-4.04%100--2.06%--
09/061981981951980%1,100-+2.06%--
09/03195198195198+3.13%400-+2.06%--
09/02195196192192+1.05%900--1.03%--
09/01190190190190-4.14%100--2.56%--
08/31198198190198+4.32%300-+1.12%--
08/301901901901900%400--3.06%--
08/27190190190190+2.98%100--3.06%--
08/26186186185185-0.38%200--6.35%--
08/24185185185185-1.49%300--5.99%--
08/23190190188188+1.62%400--5.05%--
08/19185185185185-0.59%1,100--6.57%--
08/18194194183186+1.14%3,200--6.01%--
08/17183188183184-10.24%4,600--7.07%--
08/16205205196205+6.72%1,500-+3.02%--
08/13192192192192+0.68%100--3.47%--
08/12196196191191-4.6%200--4.12%--
08/11200200200200+1.01%100-+0.5%--
08/10192198192198-1%300--0.5%--
08/09200200194200-0.99%400-+0.5%--
08/06202202202202+2.54%200-+2.02%--
08/04203203197197-1.4%1,200--0.51%--
08/03190200190200+1.42%800-+0.91%--
08/021971971971970%200--0.51%--
07/30193197193197-2.91%1,100--1.01%--
07/27199203197203+1.5%300-+1.96%--
07/26200200200200-2.44%100--0.05%--
07/23196205196205-0.53%300-+2.45%--
07/22200206198206-1.9%400-+3%--
07/21216216210210+6.6%800-+4.48%--
07/20197197197197-2.48%100--1.99%--
07/16195202195202+1%3,100-0%--
07/15198200196200+2.46%1,000--1.48%--
07/14200200195195-2.89%300--4.31%--
07/13194201194201+4.69%300--1.47%--
07/121901921901920%600--5.88%--
07/09194196192192-1.54%900--6.34%--
07/08195195191195+1.56%400--5.34%--
07/07196196192192-4.48%200--7.69%--
07/06189201189201-0.5%500--3.83%--
07/05208208190202+7.85%3,400--2.88%--
07/02185190185187-3.95%1,000--9.95%--
07/01195195195195-1.52%100--6.7%--
06/30198198198198+1.54%1,100--5.26%--
06/28185195185195-2.5%200--7.14%--
06/252002002002000%500--5.21%--
06/24200200200200+1.52%800--5.66%--
06/22200200197197-5.29%500--7.51%--
06/212142142082080%1,200--2.8%--
06/18200208195208-3.3%4,300--3.26%--
06/17218218215215+4.67%700--0.88%--
06/16223224204206-5.47%2,800--5.3%--
06/15216217210217+0.79%500--0.73%--
06/14208216208216-0.14%900--1.51%--
06/11204216204216-3.49%1,200--1.82%--
06/10196224196224+3.71%400-+0.81%--
06/09220220200216-1.91%700--3.23%--
06/08218220218220+10%1,400--1.35%--
06/07212212198200-7.49%2,000--10.71%--
06/04214216211216+1.03%600--4.34%--
06/03210227210214-2.73%1,400--5.73%--
06/02210220210220-6.38%10,200--3.51%--
06/01253253225235+5.38%4,300-+2.17%--
05/31218223202223+21.86%8,900--3.04%--
05/28199205183183-6.15%1,700--19.74%--
05/26199200191195-4.41%700--14.85%--
05/25193204190204-2.86%500--10.92%--
05/241802101802100%11,200--8.3%--
05/21220222210210-6.58%2,500--7.89%--
05/20235235225225-2.18%200--1.4%--
05/19216230216230-0.09%1,800-+1.23%--
05/18239241220230+6.98%1,100-+2.22%--
05/17239239205215-10%2,500--3.59%--
05/14236239236239+1.23%300-+8.1%--
05/132362362352360%1,900-+7.76%--
05/122512512362360%900-+8.76%--
05/11242270235236-0.04%10,700-+9.77%--
05/10240241235236+0.47%2,200-+11.37%--
05/07240240231235-8.56%3,700-+12.44%--
05/06233259233257+4.9%4,800-+24.15%--
04/30235245235245+5.6%1,400-+19.51%--
04/28243243232232-5.31%2,600-+14.85%--
04/27248250234245+2.9%8,900-+22.5%--
04/26261261237238-1.2%6,800-+20.86%--
04/23233242225241+2.55%15,700-+24.23%--
04/22249254235235-15.65%52,700-+23.04%--
04/21234279234279+21.87%67,700-+47.41%--