株価チャート

2010/03/24～2010/09/30

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
2010
09/30288288287287+2.87%20016億7608万+1.41%11.130.28
09/292792792792790%400--1.76%--
09/28271285271279-3.79%500--1.76%--
09/272832902832900%700-+2.11%--
09/242902902902900%3,600-+1.75%--
09/22293293290290-0.34%200-+1.75%--
09/21290292290291+0.34%400-+2.46%--
09/17290290290290+1.05%100-+2.11%--
09/15287287287287+0.7%200-+1.06%--
09/14293293285285-1.04%300-+0.35%--
09/13287288278288+2.86%2,900-+1.41%--
09/10280280280280-1.75%300--1.41%--
09/09285285285285+0.71%100-0%--
09/08283283283283+0.71%200--0.35%--
09/06273281273281+0.36%300--1.06%--
09/03293293280280-1.75%1,500--1.41%--
08/24279285279285-0.7%3,600-+0.35%--
08/23285287285287+1.41%200-+1.41%--
08/20275283275283+1.07%2,500-0%--
08/19283283280280-0.36%200--1.06%--
08/18281281281281+1.08%200--1.06%--
08/17275278275278+1.46%1,300--2.46%--
08/16278278272274+2.24%800--3.86%--
08/13284284268268-6.29%600--6.29%--
08/12286286286286-1.38%100--0.35%--
08/11290290290290+0.69%2,200-+0.69%--
08/10288288288288-0.69%100-0%--
08/05299299290290-2.36%600-+0.69%--
08/03297297297297+2.77%1,000-+3.13%--
07/26289289289289+1.76%3,500-+0.35%--
07/23272284272284-0.35%1,000--1.05%--
07/22268287268285-2.06%2,600--0.7%--
07/21290291290291+1.39%600-+1.39%--
07/20290290287287-1.03%400-0%--
07/162822902822900%400-+1.05%--
07/12290290290290+2.47%2,100-+1.05%--
07/08270283270283+5.6%500--1.39%--
07/06275275268268-2.55%6,800--6.62%--
07/05284289275275-1.43%500--4.18%--
07/01270279270279-2.11%600--3.13%--
06/30285285285285+4.4%300--1.04%--
06/29272273272273-4.88%2,100--5.21%--
06/28287287287287+0.7%100--0.69%--
06/25285285285285-4.36%200--1.38%--
06/24293298293298+1.71%3,300-+3.11%--
06/23293293293293-1.01%100-+1.38%--
06/22296296296296-1.33%300-+2.42%--
06/21300300300300+1.69%300-+3.81%--
06/18292295292295+1.72%500-+2.08%--
06/17290290290290-1.36%400-+0.35%--
06/16294294294294+2.44%300-+1.73%--
06/152872872872870%400--1.03%--
06/14305305287287-4.33%8,300--1.03%--
06/11294300294300+5.26%2,400-+3.09%--
06/10282288282285+1.06%2,000--2.06%--
06/092832882822820%700--3.09%--
06/08282282282282-0.7%500--3.42%--
06/07284284284284-0.35%800--2.74%--
06/042852852852850%1,100--2.73%--
05/31286286285285-2.73%600--2.73%--
05/27293293293293+2.81%100--0.34%--
05/25295295282285+1.42%800--3.06%--
05/24289289281281-2.77%3,400--4.42%--
05/21286289286289-0.34%300--2.03%--
05/19282290282290+2.84%1,700--1.69%--
05/18284284282282-0.7%300--4.41%--
05/14289289284284-2.07%1,400--4.05%--
05/13288290288290-1.02%1,400--2.36%--
05/12293293293293-0.68%200--1.35%--
05/11297297287295+0.34%5,500--1.34%--
05/10299299294294-1.67%400--1.67%--
05/072962992932990%1,600-0%--
05/06296299296299+1.01%500-+0.34%--
04/302962962942960%2,300--0.67%--
04/28298298295296-0.67%800--0.67%--
04/27300300298298-0.67%600-0%--
04/26298303298300+0.33%6,100-+0.67%--
04/23299299297299-0.33%3,700-0%--
04/22300303300300+1.01%1,000-+0.33%--
04/21299301297297-0.67%400--0.67%--
04/20298299298299+1.01%300-0%--
04/192962962962960%100--1%--
04/162962962962960%400--1%--
04/152972972962960%400--1%--
04/14296296296296-0.67%100--1.33%--
04/13294298294298+1.02%600--0.67%--
04/12292295292295-1.34%2,700--1.67%--
04/09295299295299+1.7%700--0.33%--
04/08294295292294-0.34%1,800--2%--
04/07296296295295-1.67%500--1.67%--
04/06298300298300+1.01%1,200-0%--
04/05293300293297-1.98%2,200--1%--
04/02317326295303-9.01%16,100-+1%--
04/01300333300333+12.88%1,100-+11%--
03/31293295293295+0.68%400--1.34%--
03/30293293293293+0.69%100--2.01%--
03/292922922912910%200--3%--
03/26291291291291-2.02%1,000--3.32%--
03/25297297297297-1%500--1.33%--
03/242953002923000%3,600--0.33%--