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
201410/1, 株式分割 1→2
201310/1, 株式分割 1→2
20131/1, 株式分割 1→2
2010
09/30272272253253-6.48%12,80046億156万+3.48%11.372.56
09/292692702692700%4,800-+11.11%--
09/28272273270270-1.73%15,200-+12.03%--
09/27272275272275+1.06%24,800-+14.48%--
09/24270275270272+1.16%28,800-+14.23%--
09/22262269255269+2.63%22,400-+13.88%--
09/21242263242262+9.11%18,400-+11.44%--
09/17240240240240+1.32%3,200-+2.56%--
09/16238238237237-1.04%68,800-+1.66%--
09/152392392392390%2,400-+2.74%--
09/14240240239239+0.26%8,000-+2.74%--
09/13238239238239+1.06%5,600-+2.91%--
09/10238238233236-0.58%7,200-+1.83%--
09/09238239238238+0.21%11,200-+2.87%--
09/08240240236237-0.16%8,800-+3.1%--
09/07238238235238+1.01%3,200-+3.26%--
09/06238239235235-1%8,800-+2.67%--
09/03236238236238+1.06%8,000-+4.17%--
09/02236236230235+2.73%3,200-+3.52%--
09/01234238229229-1.67%18,400-+1.22%--
08/31229236229233+1.14%12,800-+3.39%--
08/30228230228230+0.88%2,400-+2.22%--
08/272282282282280%2,400-+1.79%--
08/262252282252280%11,200-+2.24%--
08/25228231228228-1.14%4,000-+2.24%--
08/24233233231231-0.81%8,800-+3.89%--
08/23229233229233+1.75%5,600-+5.2%--
08/20229229229229+0.11%800-+3.39%--
08/19228228228228-1.83%1,600-+3.75%--
08/182332332332330%2,400-+5.68%--
08/17228233228233-0.27%6,400-+6.16%--
08/16233233227233+0.27%12,000-+6.94%--
08/13229233229233+1.09%16,000-+7.14%--
08/12229230225230+0.71%31,200-+5.99%--
08/11227231227228+0.61%9,600-+5.73%--
08/10225228225227+1.17%7,200-+5.09%--
08/09225225223224+0.28%4,000-+4.36%--
08/06221224221224+2.58%8,800-+4.56%--
08/05216218216218+1.16%7,200-+1.93%--
08/04216216216216+0.29%1,600-+0.76%--
08/03214215214215+0.64%3,200-+0.47%--
08/02214214213214+0.06%4,000--0.18%--
07/30213214213214-0.35%3,200--0.23%--
07/29214214213214+0.12%7,200-+0.12%--
07/28214214214214+0.06%4,000-0%--
07/27214214213214+1.78%5,600--0.52%--
07/26214214210210-1.98%8,800--2.27%--
07/23213214213214-0.81%1,600--0.75%--
07/22216216216216+2.31%4,000--0.4%--
07/21213213210211-0.59%4,800--2.65%--
07/20214214213213-0.53%12,000--2.52%--
07/16214214213214-0.06%5,600--2.01%--
07/15214214214214-0.58%2,400--2.4%--
07/14211215211215+1.78%3,200--1.83%--
07/13215215211211-1.74%4,800--3.98%--
07/12215215215215-1.15%4,800--2.71%--
07/09220220214218-0.51%14,400--1.58%--
07/08216219216219+1.33%7,200--1.07%--
07/07215216213216+2.92%4,800--2.82%--
07/06216216210210-1.87%4,800--5.57%--
07/05210214210214+1.73%16,000--4.2%--
07/02208210208210+1.2%8,800--5.83%--
07/01208208208208-2.35%11,200--7.37%--
06/30213213213213-2.8%6,400--5.13%--
06/29215219215219+2.04%2,400--2.83%--
06/28215215214214-1.55%2,400--4.78%--
06/25225225218218-3.22%14,400--3.71%--
06/24225225225225+2.22%2,400--0.94%--
06/23227227220220-0.9%15,200--3.51%--
06/22228228222222-2.68%19,200--3.06%--
06/21229229228228-0.22%6,400--0.82%--
06/18228229226229-0.54%6,400--0.6%--
06/17230230230230+1.04%2,400--0.05%--
06/162252282252280%9,600--1.52%--
06/152272282252280%8,800--1.09%--
06/14228228228228+0.83%800--1.09%--
06/11228228225226-0.82%8,800--1.47%--
06/10228228228228-0.55%1,600--0.22%--
06/09229229229229+1.1%4,800-+0.77%--
06/08226226226226+1.12%4,800-+0.11%--
06/07224231224224-0.89%12,800--0.56%--
06/04226229226226-0.06%5,600-+0.78%--
06/03226226226226-2.85%1,600-+1.75%--
06/02225233225233+3.33%4,800-+5.2%--
06/012352352252250%13,600-+2.74%--
05/31225225225225+0.06%2,400-+3.21%--
05/28223238218225+2.22%32,000-+4.11%--
05/27222222215220-1.57%22,400-+2.33%--
05/26231231223224-3.35%12,800-+4.93%--
05/25233233231231-3.65%5,600-+9.08%--
05/24231240226240-1.54%12,800-+14.29%--
05/21233244233244+0.26%21,600-+17.19%--
05/20241243241243+0.78%38,400-+18.02%--
05/19244244238241-1.03%12,800-+18.26%--
05/18238245235244+2.63%12,800-+20.67%--
05/17239240238238+1.06%12,000-+19.35%--
05/14236241235235+1.9%20,000-+19.29%--
05/13216233216231+5.13%20,000-+17.67%--
05/12221221218219-0.62%6,400-+13.08%--
05/11206221206221+9.62%16,800-+14.97%--