株価チャート

2010/04/23～2010/09/30

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
20154/1, 株式分割 1→6
2010
09/30170176170172+3%9,60012億4218万+5.32%4.960.41
09/29161167161167+2.67%6,600-+2.88%--
09/28163163161162-5.44%7,800-+0.83%--
09/27176180172172-2.37%12,600-+6.63%--
09/241771771761760%2,400-+9.9%--
09/22175176175176+0.48%10,200-+10.59%--
09/21175175175175+5%3,000-+10.76%--
09/17173173167167-4.76%7,800-+6.16%--
09/16178183175175-0.47%3,600-+11.46%--
09/15188188174176-6.14%29,400-+12.71%--
09/14163187163187+15.4%90,600-+20.86%--
09/13158165158162+2.53%17,400-+5.41%--
09/10158158158158+0.53%2,400-+3.49%--
09/09157158157158+1.07%2,400-+2.94%--
09/08155156153156+0.54%4,800-+1.85%--
09/07155155155155+1.42%600-+1.31%--
09/06156156153153-0.86%2,400--0.11%--
09/03154154154154-0.54%600-+0.76%--
09/02155155155155+1.53%600-+1.31%--
09/01153153153153-0.54%600--0.22%--
08/31156156154154-1.6%1,800-+0.33%--
08/30157157156156+2.3%7,200-+1.96%--
08/27153153152153+1.67%4,200-+0.33%--
08/26147150147150+1.93%3,600--1.32%--
08/25150150147147-1.89%6,600--3.18%--
08/24152152150150-2.17%6,000--1.32%--
08/23153153153153-0.43%600-+0.22%--
08/18152154152154+1.54%1,800-+0.65%--
08/17151152151152+0.44%1,200--0.22%--
08/16151154151151+0.11%7,800--0.66%--
08/13155157150151-0.77%17,400--0.77%--
08/12151152150152-0.33%9,000-0%--
08/11156156151153-0.54%7,800-+0.33%--
08/101531531531530%6,000-+0.88%--
08/09157157153153-0.11%4,200-+0.88%--
08/06154154154154+0.11%3,600-+0.99%--
08/05153153153153+0.11%6,600-+0.88%--
08/041531531531530%600-+0.77%--
08/03157157151153-2.23%4,200-+0.77%--
08/02154157154157+2.17%1,800-+3.07%--
07/301531531531530%600-+1.55%--
07/291531531531530%1,200-+1.55%--
07/28153153153153+0.11%8,400-+1.55%--
07/27153153153153-0.11%12,600-+1.43%--
07/26150153150153+2.11%3,600-+1.55%--
07/22150150150150+0.11%600--0.55%--
07/21150150150150-1.1%1,800--0.66%--
07/16150152150152+0.55%2,400-+0.44%--
07/15149151149151+1.12%2,400--0.11%--
07/14149149149149-3.24%600--1.21%--
07/13153154151154-0.32%6,000-+2.1%--
07/12155155155155+5.1%1,800-+3.11%--
07/091471471471470%1,200--1.89%--
07/07147147147147+0.23%1,200--1.89%--
07/06147147147147-1.67%9,000--2.11%--
07/05153153149149-1.75%1,800--0.44%--
07/02150152150152+2.36%1,800-+1.33%--
07/01153153149149-3.05%2,400--1%--
06/30150153150153+2.11%2,400-+2.11%--
06/29151151150150-2.17%1,200-0%--
06/25153153153153-1.6%2,400-+2.22%--
06/24153158153156+1.85%29,400-+3.2%--
06/23153153153153+3.38%600-+1.32%--
06/22148148148148-0.22%1,200--1.99%--
06/21148148148148+0.45%1,800--2.41%--
06/18148148148148-1.56%4,200--2.85%--
06/16149150149150+0.56%1,200--1.96%--
06/15156156149149-3.76%6,000--2.51%--
06/14161161153155-0.53%10,800-+0.65%--
06/11156156156156+1.63%1,200-+1.19%--
06/10152153152153+4.55%4,200--0.43%--
06/09148148147147-0.56%1,800--4.76%--
06/08152152148148-2.75%6,600--4.84%--
06/07152152152152+3.41%4,800--2.78%--
06/04149149147147-0.11%1,800--5.98%--
06/03148152147147-0.79%4,200--6.48%--
06/01146148146148+1.37%3,000--5.73%--
05/31146146146146-1.68%3,000--7.01%--
05/28149149149149-1%600--5.41%--
05/27148150147150-2.17%2,400--5.06%--
05/26153153153153+3.84%600--2.95%--
05/25150150148148-2.32%8,400--6.54%--
05/24151151151151+0.11%4,200--4.32%--
05/21153153151151-4.13%8,400--4.43%--
05/20155158155158-1.56%7,800--0.32%--
05/19155160155160+2.02%3,000-+1.91%--
05/18164164157157-3.98%9,600--0.11%--
05/17163163163163-0.91%11,400-+4.7%--
05/14163171162165+1.96%27,600-+5.66%--
05/13162165160162+1.57%14,400-+4.3%--
05/12162162159159-0.1%7,200-+2.69%--
05/11162162159159-1.44%13,200-+2.8%--
05/10160162158162+1.36%9,600-+4.98%--
05/07158167154160+0.74%26,400-+3.57%--
05/06161163158158-2.56%15,600-+3.49%--
04/30162171162163+1.14%45,600-+6.21%--
04/28160163160161-1.83%3,000-+5.7%--
04/27160164159164+0.82%11,400-+7.68%--
04/26158164158162+1.46%7,800-+7.51%--
04/23156160155160+5.15%16,800-+6.67%--