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
20144/1, 株式分割 1→100
201310/1, 株式分割 1→5
2010
09/30144144144144-0.97%11,50049億4400万-0.97%16.332.03
09/29144147144145-1.63%30,000-0%--
09/28146147143147-1.99%38,000-+2.36%--
09/271501531491500%78,000-+4.44%--
09/24150157149150+1.21%63,500-+5.17%--
09/22150150148149+2.06%25,500-+3.92%--
09/21148148145146-1.09%92,000-+1.82%--
09/17145151145147-0.67%87,500-+3.66%--
09/16152152148148-1.46%25,000-+4.37%--
09/15153155150150-3.59%59,000-+5.92%--
09/14162162151156-5.8%129,000-+10.64%--
09/13147176146166+13.27%147,000-+18.29%--
09/10146147144146+2.38%84,000-+5.18%--
09/09142143142143+0.99%13,000-+2.73%--
09/08142144140141-1.26%16,500-+1.73%--
09/07143144141143+1.42%56,500-+3.77%--
09/06139142138141+1.44%51,500-+2.32%--
09/03139139137139+0.29%6,500-+0.87%--
09/02138139136139+0.58%49,000-+0.58%--
09/011381391381380%11,000-0%--
08/31138139138138-0.86%12,000-0%--
08/30139139138139+0.14%21,500-+0.87%--
08/27137139137139+0.14%7,500-+0.72%--
08/26138139137139+0.58%10,500-+0.58%--
08/25139140138138+0.29%28,000-0%--
08/24138138136138+0.73%12,500--0.29%--
08/23139139136137-0.58%20,500--1.01%--
08/201371381371370%11,000--0.43%--
08/19140140137137-1.58%20,000--0.43%--
08/18139140137140+0.14%11,000-+1.16%--
08/17138140137139+1.46%9,500-+1.01%--
08/16136140136137-1.15%14,500--0.43%--
08/13140140137139+1.02%11,500-+0.72%--
08/121381391361380%16,000--0.29%--
08/11139141137138-2.69%20,000--0.29%--
08/10139142139141+2.76%36,000-+2.46%--
08/09135138135138+0.58%21,000--0.29%--
08/06136137135137+0.88%18,500--0.87%--
08/05138138136136+0.3%2,500--1.74%--
08/04137137135135-1.46%7,500--2.03%--
08/03139139135137-1.29%9,500--0.58%--
08/02135139135139+2.81%6,500-+0.72%--
07/30137138135135-1.6%22,000--2.03%--
07/29140140137137-1.72%18,000--1.15%--
07/28139140137140+0.58%20,000-+0.58%--
07/27138139138139+0.43%7,500-0%--
07/261401401381380%8,500--0.43%--
07/23139139137138+0.58%23,000--0.43%--
07/22138138134138+1.33%43,500--1.01%--
07/21139139136136-1.59%30,000--2.3%--
07/20138139138138-1.29%23,500--0.72%--
07/16139140138140+0.58%19,000-+0.58%--
07/15139142138139-0.71%21,500-0%--
07/14138140138140+2.04%23,500-+0.72%--
07/131371401371370%14,500--1.29%--
07/12137139137137-1.58%23,000--1.29%--
07/09138139136139+0.58%39,000-+0.29%--
07/08138141138139+0.29%17,500--0.29%--
07/07141141138138-0.86%7,500--0.58%--
07/06136140136139+1.9%41,000-+0.29%--
07/05135140135137+1.33%32,000--1.58%--
07/02137138134135-1.6%26,500--2.88%--
07/01134137134137+2.39%22,000--1.29%--
06/30137137134134-3.6%21,500--3.6%--
06/29143143138139-0.71%20,500-0%--
06/28144144137140-2.78%26,500-+0.72%--
06/25146146143144-1.37%17,500-+3.6%--
06/241461461431460%29,500-+5.8%--
06/23148150144146-0.95%78,000-+5.8%--
06/22140148140147+6.04%295,500-+6.81%--
06/21138139138139+0.29%36,000-+0.72%--
06/18137139136139+1.17%21,500-+0.43%--
06/17136139136137+0.44%30,000--0.72%--
06/16137138136136-0.44%13,000--1.16%--
06/15139140137137-1.72%12,500--0.72%--
06/141391421391390%16,000-+0.29%--
06/11138140134139+0.14%56,000-+0.29%--
06/10138139134139-0.43%44,000-+0.14%--
06/09138140137140+1.01%25,000-+0.58%--
06/08140140132138-1.14%47,500--0.43%--
06/07139142134140+0.72%31,500-+0.72%--
06/04141143139139-1%19,500-0%--
06/03136142136140+1.89%31,000-+1.01%--
06/02132138132138+1.47%26,000--1.57%--
06/01132136132136+0.15%23,000--3%--
05/31130136130136+3.99%23,500--3.14%--
05/28129135129130+0.93%39,500--6.86%--
05/27135136129129-4.15%65,000--7.71%--
05/26135137132135-1.61%39,000--4.4%--
05/25138138133137-0.29%46,500--2.84%--
05/24139140134137+0.88%56,500--2.55%--
05/21136141132136-2.01%78,000--3.4%--
05/20143143139139-3.2%39,000--2.11%--
05/19134145126144+1.84%71,000-+1.13%--
05/18145145141141-2.62%44,500--0.7%--
05/17145145138145+0.42%61,500-+2.7%--
05/14145145142144+0.84%23,000-+2.27%--
05/13142145142143+2.44%53,500-+2.14%--
05/12143143138140-2.38%48,000--0.29%--
05/111461461401430%63,000-+2.88%--