株価チャート

2010/04/20～2010/09/15

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
09/152,6602,6602,6602,660-0.04%1,300-+0.64%--
09/142,6882,6882,6612,661-0.26%1,200-+0.72%--
09/132,6702,6702,6682,668-0.07%700-+1.02%--
09/102,6552,6702,6502,670+0.38%900-+1.17%--
09/092,6652,6652,6602,660-0.19%1,000-+0.91%--
09/082,6602,6652,6602,665+0.19%600-+1.18%--
09/072,6562,6652,6562,660+0.15%500-+1.06%--
09/062,6562,6562,6552,656-0.08%800-+0.95%--
09/032,6592,6592,6502,658-0.04%600-+1.06%--
09/022,6652,6652,6592,659-0.19%200-+1.14%--
09/012,6592,6642,6592,664+0.19%200-+1.41%--
08/312,6452,6592,6452,659+0.64%1,200-+1.26%--
08/302,6302,6422,6302,642+0.27%1,200-+0.72%--
08/272,6302,6352,6302,635+0.19%1,900-+0.46%--
08/262,6312,6342,6302,630-0.04%700-+0.31%--
08/252,6302,6312,6302,631+0.04%300-+0.38%--
08/242,6342,6342,6302,630-0.15%300-+0.38%--
08/232,6342,6362,6302,634+0.15%400-+0.61%--
08/202,6342,6342,6302,630-0.15%400-+0.5%--
08/192,6102,6342,6102,6340%400-+0.65%--
08/172,6022,6342,6022,634+1.23%200-+0.69%--
08/162,6012,6022,6012,602-0.31%700--0.54%--
08/132,6102,6102,6102,6100%500--0.27%--
08/122,6202,6202,6052,610-0.57%1,100--0.31%--
08/112,6302,6302,6252,625-0.11%500-+0.23%--
08/102,6282,6282,6282,6280%800-+0.38%--
08/092,6292,6292,6282,628+0.69%200-+0.38%--
08/062,6022,6302,6022,6100%600--0.34%--
08/052,6102,6102,6102,6100%900--0.34%--
08/042,6102,6102,6102,6100%700--0.34%--
08/032,6302,6302,6102,610-0.76%500--0.38%--
08/022,6132,6302,6102,6300%300-+0.38%--
07/302,6302,6302,6302,6300%200-+0.38%--
07/292,6292,6302,6252,630+0.19%1,300-+0.38%--
07/282,6252,6252,6252,6250%700-+0.23%--
07/272,6002,6252,6002,625+0.96%400-+0.27%--
07/262,6382,6382,6002,600-0.91%2,100--0.65%--
07/232,6102,6242,6102,624+0.54%800-+0.23%--
07/222,6102,6102,6092,6100%800--0.27%--
07/212,6002,6102,6002,610+0.38%600--0.31%--
07/202,6002,6102,6002,6000%800--0.69%--
07/162,6102,6102,6002,600-0.38%1,000--0.73%--
07/142,6202,6202,6102,610-0.38%600--0.34%--
07/132,6202,6202,6202,6200%1,300-+0.04%--
07/122,6202,6202,6152,6200%1,200-+0.04%--
07/092,6202,6202,6202,6200%300-+0.04%--
07/082,6202,6202,6202,620-0.72%100-+0.04%--
07/072,6392,6392,6392,6390%200-+0.8%--
07/062,6102,6392,6102,639+1.11%500-+0.8%--
07/052,6252,6252,6102,610-0.84%300--0.27%--
07/022,6342,6342,6312,6320%400-+0.57%--
07/012,6102,6322,6102,632+0.65%600-+0.57%--
06/302,6202,6252,6152,615-0.19%1,000--0.04%--
06/292,6252,6252,6202,620-0.19%1,400-+0.19%--
06/282,6242,6252,6232,625+0.08%1,200-+0.42%--
06/252,6232,6232,6202,623+0.11%800-+0.42%--
06/242,6202,6202,6202,6200%200-+0.38%--
06/232,6202,6202,6202,6200%500-+0.42%--
06/222,6202,6202,6202,620+0.69%200-+0.42%--
06/212,6002,6022,6002,602+0.08%300--0.19%--
06/182,6002,6002,6002,600-0.38%100--0.27%--
06/172,6202,6202,6102,610-0.38%500-+0.12%--
06/162,6152,6202,6152,6200%400-+0.54%--
06/152,6002,6202,6002,6200%500-+0.58%--
06/142,6202,6202,6202,620+0.38%100-+0.61%--
06/112,6202,6202,6102,610-0.38%600-+0.27%--
06/102,6202,6202,6202,620+0.38%700-+0.69%--
06/092,6102,6202,6102,6100%700-+0.35%--
06/082,6102,6102,6102,610-0.19%200-+0.35%--
06/072,6002,6152,6002,6150%400-+0.54%--
06/042,6152,6152,6152,6150%100-+0.58%--
06/032,6152,6162,6152,615-0.57%700-+0.58%--
06/022,6342,6342,6112,630+0.77%700-+1.19%--
06/012,6102,6102,6102,610-0.42%300-+0.42%--
05/312,6312,6382,6212,6210%700-+0.85%--
05/282,6202,6212,6202,621+0.81%700-+0.89%--
05/272,6002,6242,6002,600-0.38%1,000-+0.12%--
05/262,5702,6102,5702,610+1.16%1,000-+0.5%--
05/252,5702,5802,5702,580+0.39%600--0.62%--
05/242,5852,5852,5702,570-0.58%600--1.04%--
05/212,5852,5902,5852,585-0.58%400--0.5%--
05/202,6092,6092,5862,6000%300-+0.08%--
05/192,6002,6002,6002,600+0.39%300-+0.08%--
05/182,5902,5902,5902,5900%100--0.27%--
05/172,5902,5902,5902,590-0.04%200--0.31%--
05/142,5912,5912,5902,591-0.35%500--0.27%--
05/132,5912,6002,5912,6000%200-+0.04%--
05/122,6002,6002,6002,600+0.35%100-+0.04%--
05/112,5912,5912,5912,5910%100--0.38%--
05/102,5912,5912,5912,5910%300--0.38%--
05/072,5922,5922,5902,591-0.04%800--0.42%--
05/062,5902,5922,5902,592-0.99%600--0.38%--
04/302,6002,6182,6002,618+0.69%1,200-+0.5%--
04/282,6002,6002,6002,600+0.35%100--0.19%--
04/272,6112,6152,5912,591-0.77%1,300--0.61%--
04/262,6102,6112,6102,611+0.38%800-+0.08%--
04/232,6002,6102,6002,601-0.34%600--0.34%--
04/222,6102,6102,6102,6100%100--0.04%--
04/212,6102,6102,6002,610-0.19%500--0.08%--
04/202,6152,6152,6152,615+1.12%100-+0.08%--