株価チャート

2010/04/22～2010/09/30

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
201310/1, 株式分割 1→100
2010
09/30200202200202+0.8%1,30016億9622万-6.14%-1.62
09/29200200200200+0.1%800--7.31%--
09/28200207200200-9.91%4,000--7.41%--
09/27220222219222+5.46%2,600-+2.78%--
09/24213222210211-2.14%4,500--2.55%--
09/22215215215215-2.23%2,900--0.42%--
09/21213222213220-0.45%1,900-+1.85%--
09/17222222212221-0.45%3,200-+2.79%--
09/16214222214222+2.54%500-+3.26%--
09/15212217212217+2.03%300-+0.7%--
09/14212212212212+0.33%600--0.84%--
09/13220220212212-3.86%2,600--0.7%--
09/10216220216220+4.17%1,100-+2.8%--
09/09210211210211-6.13%600--1.31%--
09/082252252102250%3,500-+5.14%--
09/07230230225225-2.17%900-+6.13%--
09/06219230218230+2.68%2,000-+8.49%--
09/032242242242240%1,100-+6.16%--
09/02215235215224+6.67%4,200-+6.67%--
09/012102102102100%1,000-0%--
08/31220220210210-3.23%900-0%--
08/30204217202217+3.93%1,200-+3.83%--
08/27206209206209-0.9%200-+0.38%--
08/26206211201211+2.28%800-+1.3%--
08/25206206206206-4.19%1,100--0.96%--
08/24211215206215+4.27%1,200-+3.37%--
08/23209209206206-5.41%600--0.39%--
08/20205218205218+3.81%1,800-+5.31%--
08/18211215210210-1.41%900-+1.94%--
08/17215215213213+1.43%700-+3.4%--
08/16202210201210+2.44%1,400-+1.94%--
08/13205205205205-6.39%200-0%--
08/12219219219219+6.83%500-+6.83%--
08/11205210205205+2.5%700-+0.49%--
08/10217217200200-0.79%5,300--1.96%--
08/09210210202202-8.32%600--1.18%--
08/06220220220220+2.14%200-+7.27%--
08/05215215215215+3.01%2,000-+5.02%--
08/04203210203209+7.18%1,300-+1.46%--
08/03213219195195-7.84%7,300--5.34%--
08/02210212207212+0.76%1,500-+2.22%--
07/29210210210210+0.91%100-+1.45%--
07/27209210208208+0.05%800-+0.05%--
07/26208208208208-0.43%1,000-0%--
07/23209209209209+4.5%700--0.05%--
07/22210210200200+0.96%600--4.35%--
07/21197198197198-1%1,600--5.71%--
07/20200200200200-0.5%400--5.21%--
07/162012012012010%500--5.19%--
07/132012012012010%100--5.63%--
07/122012012012010%100--6.07%--
07/09205205201201+0.5%1,100--6.51%--
07/08210210200200-2.44%4,500--7.41%--
07/072102102052050%2,600--5.53%--
07/06205205205205+2.45%300--5.53%--
07/05210210200200-2.63%3,200--7.79%--
07/02201210201206+2.75%2,000--5.73%--
07/01202205200200-2.87%4,600--8.26%--
06/30205206201206+2.34%4,700--5.55%--
06/29215215201201-8.55%6,700--7.71%--
06/28220220220220-2.22%100-+0.92%--
06/252202252202250%2,200-+3.21%--
06/24216225216225+6.64%1,000-+3.69%--
06/23211211211211-2.31%2,100--3.21%--
06/22216216216216-0.92%500--0.92%--
06/21211223211218-3.15%600--0.46%--
06/18215225215225+4.65%600-+2.32%--
06/17215215215215-4.4%600--2.23%--
06/162252252252250%300-+1.81%--
06/15207225207225+2.27%1,600-+1.81%--
06/102202212102200%1,700--0.45%--
06/09226226220220-0.45%800--0.9%--
06/08220221220221-2.21%500--0.45%--
06/07219227217226-4.24%1,200-+1.35%--
06/04239239236236+0.85%2,000-+5.83%--
06/03223234218234+4.93%2,000-+5.41%--
06/01224224223223-0.45%200-+0.45%--
05/31220224215224+6.67%600-+0.9%--
05/28205220205210+2.44%700--5.41%--
05/272052052052050%700--8.07%--
05/26205205205205-0.05%800--8.07%--
05/25205206205205-1.63%1,600--8.84%--
05/24206209204209+1.21%2,500--7.74%--
05/21208210206206-1.9%2,400--9.25%--
05/20203210203210+3.55%1,100--7.89%--
05/19220220202203-7.02%4,800--11.44%--
05/18220220218218-5.17%4,100--5.17%--
05/172302302302300%1,100-0%--
05/14235235230230-2.13%600-0%--
05/13235235235235+0.43%600-+2.17%--
05/12231234230234+3.54%700-+2.18%--
05/11226226225226-3%600--1.31%--
05/10225233225233+2.19%1,200-+1.75%--
05/07225228216228-0.87%2,600-0%--
05/06235235225230-3.77%2,200-+0.88%--
04/30235240235239+3.91%3,800-+4.82%--
04/28220230220230-2.13%2,400-+0.88%--
04/27230235230235+2.22%2,200-+3.07%--
04/26223230223230+1.73%1,600-+0.83%--
04/22226226223226+2.26%300--1.31%--