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
20114/1, 株式分割 1→20
2010
09/301,3481,3481,2881,316-1.83%21,200235億4631万-1.39%13.181.58
09/291,3361,3461,3331,340+1.13%17,600-+0.45%--
09/281,3441,3441,3201,325-2%14,000--0.67%--
09/271,3541,3651,3371,352+1.2%38,600-+1.43%--
09/241,3131,3451,3121,336+2.3%38,600-+0.45%--
09/221,3001,3261,2961,306+0.62%34,200--1.58%--
09/211,3001,3001,2921,298+0.35%40,400--1.96%--
09/171,3001,3091,2911,294-0.12%19,400--2.16%--
09/161,3201,3201,2911,295-1.78%28,000--1.82%--
09/151,3151,3291,3141,319-0.68%20,400-+0.19%--
09/141,3311,3441,3231,328-0.67%20,000-+1.03%--
09/131,3521,3521,3261,337-1.07%19,400-+1.95%--
09/101,3531,3661,3441,351-0.66%36,600-+3.29%--
09/091,3741,3741,3541,360-0.26%16,800-+4.21%--
09/081,3731,3741,3551,364-0.55%29,400-+4.72%--
09/071,3741,3751,3611,371-0.15%43,000-+5.62%--
09/061,3631,3751,3611,373+0.99%44,200-+6.11%--
09/031,3721,3721,3501,360-0.73%31,000-+5.39%--
09/021,3451,3741,3251,370+1.9%65,600-+6.49%--
09/011,3501,3551,3341,344+0.67%23,000-+4.84%--
08/311,3541,3541,3261,335-1.33%18,800-+4.38%--
08/301,3251,3631,3201,353+2.81%50,800-+6.12%--
08/271,3181,3201,3041,316-0.11%20,400-+3.62%--
08/261,3101,3181,2991,318+1.46%25,400-+3.9%--
08/251,3191,3191,2591,299-1.52%42,600-+2.65%--
08/241,3151,3191,3011,319-0.26%30,800-+4.31%--
08/231,2911,3231,2911,322+1.73%39,200-+4.84%--
08/201,2911,3011,2851,300+0.7%27,400-+3.22%--
08/191,2601,3021,2601,291+3.2%39,800-+2.75%--
08/181,2441,2541,2421,251+0.32%17,000--0.12%--
08/171,2421,2501,2251,247+0.44%22,600--0.2%--
08/161,2141,2451,2141,241+1.14%15,800--0.56%--
08/131,2231,2341,2141,227+0.37%17,800--1.76%--
08/121,2131,2381,2041,223-2.16%45,600--2.2%--
08/111,2501,2541,2381,250-0.83%21,600-+0.04%--
08/101,2511,2631,2361,260+0.08%32,200-+1.04%--
08/091,2701,2701,2151,259-1.18%36,200-+1.12%--
08/061,2671,2771,2561,274-0.51%32,200-+2.58%--
08/051,2621,2901,2621,281+1.63%31,600-+3.43%--
08/041,2831,2831,2601,260-1.75%28,800-+2.11%--
08/031,2751,2911,2651,283+1.06%43,600-+4.1%--
08/021,2681,2831,2601,269+0.16%30,600-+3.17%--
07/301,2591,2671,2471,267+0.68%42,600-+3.09%--
07/291,2661,2671,2511,259-0.59%38,400-+2.48%--
07/281,2451,2661,2401,266+1.73%33,200-+3.09%--
07/271,2431,2511,2391,245+0.48%20,200-+1.43%--
07/261,2501,2501,2141,239-0.92%42,800-+0.94%--
07/231,2651,2711,2481,250-0.52%46,800-+1.79%--
07/221,2591,2591,2461,257-0.16%34,000-+2.15%--
07/211,2611,2731,2471,259+0.12%32,400-+2.23%--
07/201,2601,2641,2381,257-0.28%53,400-+1.86%--
07/161,2351,2731,2331,261+2.52%100,200-+1.9%--
07/151,1831,2421,1791,230+2.63%78,200--0.85%--
07/141,1821,2011,1641,198+2.13%85,200--3.62%--
07/131,2201,2201,1601,173-4.09%133,200--6.01%--
07/121,2561,2591,2201,223-3.51%88,000--2.47%--
07/091,2681,2791,2541,268+2.01%75,400-+0.84%--
07/081,2301,2491,2161,243+2.52%57,000--1.23%--
07/071,1951,2251,1951,212+1.04%55,200--3.81%--
07/061,1881,2001,1691,200+1.14%23,600--4.88%--
07/051,1751,1881,1551,1860%37,200--6.1%--
07/021,1961,1991,1801,186-0.17%29,400--6.32%--
07/011,1731,1951,1581,188+0.17%56,600--6.31%--
06/301,1741,1941,1611,186-1.45%32,800--6.61%--
06/291,2191,2371,1951,204-1.51%33,800--5.39%--
06/281,2471,2471,2141,222-2.24%30,800--3.93%--
06/251,2641,2781,2371,250-0.4%67,000--1.81%--
06/241,2491,2651,2351,255+0.88%52,800--1.34%--
06/231,2301,2561,2261,244+0.36%52,800--2.05%--
06/221,2481,2481,2281,240-1.12%44,200--2.25%--
06/211,2551,2611,2421,254-1.03%81,200--1.07%--
06/181,3001,3051,2541,267-1.75%83,800-+0.04%--
06/171,2901,3041,2861,2890%77,000-+1.82%--
06/161,3251,3251,2701,289-2.64%210,400-+1.98%--
06/151,3251,3301,3161,324-0.6%24,200-+5%--
06/141,3471,3521,3171,332-0.52%96,600-+5.8%--
06/111,3501,3501,3331,339+1.75%58,000-+6.61%--
06/101,3251,3251,2971,316-0.38%45,400-+4.86%--
06/091,3251,3251,3091,321+0.61%70,600-+5.18%--
06/081,3001,3131,2931,313+1.12%25,200-+4.46%--
06/071,2981,3051,2851,299-0.42%40,000-+3.22%--
06/041,2751,3051,2741,304+2.52%33,600-+3.49%--
06/031,2661,2741,2601,272+0.95%20,800-+0.63%--
06/021,2481,2801,2481,260+1%49,200--0.71%--
06/011,2591,2591,2451,248-0.91%19,600--1.38%--
05/311,2251,2591,2251,259+2.27%48,800--0.16%--
05/281,2301,2411,2251,231+0.08%40,200--1.91%--
05/271,2301,2421,2171,230-0.28%40,600--1.68%--
05/261,2191,2401,2021,234+1.27%120,800--1.16%--
05/251,2551,2551,2101,218-2.52%91,200--2.09%--
05/241,2461,2581,2321,250+2.33%100,000-+0.77%--
05/211,1751,2421,1711,221+1.37%196,400--1.21%--
05/201,1751,2341,1751,205+1.22%104,600--2.39%--
05/191,2111,2111,1631,190-1.69%82,800--3.41%--
05/181,2271,2271,1851,211-1.3%69,600--1.51%--
05/171,2501,2651,2081,227-2.93%51,000-+0.12%--
05/141,2421,2701,2311,264+1.77%63,400-+3.65%--
05/131,2431,2571,2291,242+1.76%79,000-+2.43%--
05/121,2451,2531,2101,220-3.63%185,800-+1.16%--
05/111,2941,3181,2471,266+0.72%166,400-+5.41%--