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
2010
09/30595596582582-2.51%142,400305億2646万-3.48%17.280.55
09/29596597594597+0.17%83,100--1.16%--
09/28596600593596-2.45%188,200--1.32%--
09/27611612608611+0.16%541,200-+0.99%--
09/24605610605610+0.83%122,100-+0.83%--
09/22607608605605+0.17%106,600-0%--
09/21611612604604-0.49%158,000--0.33%--
09/17606609603607+0.66%96,100-+0.17%--
09/16605606602603-0.17%133,000--0.5%--
09/15604608602604+0.17%102,200--0.49%--
09/146036046026030%76,300--0.66%--
09/13605606602603+0.33%79,200--0.82%--
09/10600604598601+0.17%170,300--1.31%--
09/09603603600600-0.17%132,700--1.64%--
09/08602603601601-0.17%57,900--1.64%--
09/07602604602602-0.17%81,100--1.47%--
09/066036066026030%148,400--1.47%--
09/03604607603603-0.17%35,800--1.63%--
09/02608608602604+0.33%49,700--1.63%--
09/01604607602602-0.5%56,900--2.11%--
08/31612613604605-1.47%61,400--1.79%--
08/30612620609614+1.66%57,700--0.49%--
08/27601608600604+0.17%71,900--2.11%--
08/266036066016030%52,800--2.43%--
08/25605610601603-0.82%68,300--2.58%--
08/24609613604608-0.16%54,400--1.78%--
08/23612616608609-0.49%55,800--1.77%--
08/20618618611612-0.65%51,000--1.45%--
08/19613617613616+0.16%26,800--0.81%--
08/18620620615615+0.33%32,100--1.13%--
08/176146166126130%40,400--1.61%--
08/16615620613613-0.33%48,500--1.76%--
08/13613620608615+0.33%67,300--1.6%--
08/12611616610613-0.81%68,500--1.92%--
08/11621621616618-0.48%63,000--1.28%--
08/10622624621621-0.32%36,900--0.8%--
08/09620624620623+0.16%29,600--0.64%--
08/066226246206220%54,400--0.8%--
08/05621624621622+0.16%24,100--0.8%--
08/04622623621621-0.32%39,400--0.96%--
08/03624625622623+0.16%39,300--0.64%--
08/026236266226220%27,700--0.96%--
07/30627627621622-0.48%66,700--0.96%--
07/29628629625625-0.79%44,100--0.48%--
07/28629632626630+0.48%59,600-+0.16%--
07/27624627624627+0.48%38,800--0.32%--
07/266306306246240%42,500--0.79%--
07/23622628622624+0.16%45,200--0.79%--
07/226226256216230%36,800--0.95%--
07/21628628623623-0.64%43,300--1.11%--
07/20632632625627+0.48%51,500--0.48%--
07/16625635622624-0.64%79,200--1.11%--
07/15634639627628-1.72%79,500--0.48%--
07/14637640631639+1.43%33,700-+1.27%--
07/13633640630630-0.32%59,800--0.16%--
07/12635637632632-0.47%36,300-+0.16%--
07/09635637631635+0.32%41,000-+0.63%--
07/08634637631633+0.16%41,100-+0.16%--
07/07630634628632+0.64%46,600-0%--
07/06637637625628+0.16%72,900--0.63%--
07/056266286256270%27,300--0.95%--
07/02624628624627+0.48%60,600--0.95%--
07/01625628624624-0.79%42,300--1.42%--
06/30623629623629+0.48%67,000--0.79%--
06/29632632626626-0.48%34,000--1.26%--
06/28625630625629+0.64%41,000--0.94%--
06/25628628622625-1.11%126,000--1.73%--
06/24633635631632-0.47%79,000--0.78%--
06/23629638629635+0.32%96,000--0.47%--
06/22631633627633+0.64%82,000--1.09%--
06/21622634622629+1.62%87,000--2.02%--
06/18622625615619-2.67%371,000--3.88%--
06/17638638635636-0.16%66,000--1.7%--
06/16641641636637+0.16%83,000--2%--
06/15641641635636-0.31%124,000--2.45%--
06/14638639637638+0.16%65,000--2.6%--
06/11643643633637+0.47%103,000--3.19%--
06/106306366296340%51,000--3.79%--
06/09634638633634-0.16%53,000--3.94%--
06/08632639632635+0.32%36,000--3.93%--
06/07638638633633-1.71%60,000--4.52%--
06/046456496446440%22,000--3.16%--
06/03640647640644+1.1%58,000--3.3%--
06/02641642637637-0.31%78,000--4.64%--
06/01636642634639+0.16%62,000--4.48%--
05/31634640634638+0.63%62,000--4.78%--
05/286416416326340%127,000--5.51%--
05/27635638630634-0.16%107,000--5.65%--
05/26642646634635-1.09%112,000--5.65%--
05/25651651638642-1.38%145,000--4.61%--
05/24656660651651-0.76%92,000--3.41%--
05/21660665655656-2.24%112,000--2.67%--
05/20682682670671-1.61%121,000--0.45%--
05/19679682673682+0.44%128,000-+1.19%--
05/18683683675679+0.15%108,000-+0.89%--
05/17687687670678-2.16%228,000-+0.89%--
05/14707707691693-1.98%141,000-+3.13%--
05/13699707695707+1.14%121,000-+5.37%--
05/12701705695699-0.85%185,000-+4.48%--
05/11689715689705+1.15%219,000-+5.54%--