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
20144/1, 株式分割 1→100
2010
09/30455467443450-0.66%4,80050億8797万-6.25%114.741.19
09/29442455442453+2.72%5,500--6.02%--
09/28424450424441+2.32%13,300--8.88%--
09/27428439428431-0.92%5,700--11.32%--
09/24439443435435-2.47%5,200--11.04%--
09/22436446436446-0.89%14,400--9.16%--
09/21441469440450-9.91%33,600--8.91%--
09/17497503492500-1.48%5,400-+0.71%--
09/16507517507507-0.78%1,600-+2.22%--
09/15521524511511-3.04%3,900-+3.02%--
09/14515527506527+0.38%6,400-+6.04%--
09/13538539520525-0.94%3,900-+5.63%--
09/105205305155300%4,900-+6.64%--
09/09536538510530+0.19%4,400-+6.64%--
09/08509534502529+5.17%11,700-+6.44%--
09/07490508490503+2.03%12,000-+1.21%--
09/06470494465493+6.02%3,700--1%--
09/03463470463465+0.43%1,900--6.81%--
09/02460470460463+0.22%4,800--7.77%--
09/01470470462462-2.22%700--8.7%--
08/31484484465473-0.94%3,200--7.53%--
08/30470480466477+3.02%3,200--7.56%--
08/27470470441463-1.7%13,600--11.3%--
08/26479493471471-0.21%5,100--10.63%--
08/25482490468472-3.67%11,500--11.28%--
08/24508508490490-2%5,000--8.75%--
08/235095095005000%600--7.58%--
08/205005104995000%2,200--8.26%--
08/19495510495500+1.21%1,200--8.93%--
08/18514514491494-2.76%3,200--10.67%--
08/17500508490508+0.99%4,900--8.96%--
08/16515518501503-2.33%5,000--10.5%--
08/13503515503515+1.78%2,800--9.01%--
08/12506513505506-3.62%3,600--11.23%--
08/11524525508525+0.19%3,100--8.54%--
08/10539539520524-2.42%4,900--9.19%--
08/09512539510537+1.7%6,000--7.41%--
08/06535535520528-1.12%6,100--9.28%--
08/05515560515534+2.69%11,400--8.72%--
08/045305325065200%5,300--11.56%--
08/03521525510520-0.57%7,900--12.01%--
08/02541541523523-4.04%8,000--11.95%--
07/30570570540545-4.39%15,800--8.86%--
07/29570570565570-1.55%8,700--5.16%--
07/28582584565579-4.77%29,000--4.14%--
07/27600615600608+0.83%9,200-0%--
07/266006085956030%6,700--0.99%--
07/23593605562603+2.38%16,500--1.15%--
07/225795895655890%5,800--3.44%--
07/21590600575589-1.67%3,000--3.6%--
07/20605605588599-0.33%2,400--2.12%--
07/16592604590601+1.86%5,300--1.96%--
07/15611611590590-3.91%8,500--3.75%--
07/14617617604614+0.66%2,800-+0.16%--
07/13617617603610-1.13%1,700--0.33%--
07/12598617598617+1.98%3,800-+0.98%--
07/09608608599605-0.33%2,000--0.66%--
07/08609610601607+1.17%3,800--0.33%--
07/076106105956000%3,900--1.48%--
07/06607607595600-1.32%2,000--1.48%--
07/05596609589608+1.33%4,500--0.33%--
07/02591600590600+1.69%5,000--1.48%--
07/01600600580590-1.99%6,500--2.8%--
06/30590602585602-0.17%8,800--0.82%--
06/29600605590603+0.5%18,000--0.33%--
06/28611620600600-2.44%11,500--0.5%--
06/25630635612615-3.15%9,700-+2.16%--
06/24630638621635-0.31%7,700-+5.83%--
06/23665670631637-4.64%18,500-+6.52%--
06/22645668645668+3.73%40,000-+12.08%--
06/21630645626644+2.88%40,900-+8.6%--
06/18619630610626+2.29%39,500-+5.92%--
06/17598615592612+0.66%13,800-+3.55%--
06/16616616601608-0.82%9,300-+2.7%--
06/156106165976130%10,000-+3.37%--
06/14621625610613+2%8,200-+3.2%--
06/11595640593601+1.69%43,500-+0.67%--
06/10595597580591+0.17%3,200--1.5%--
06/09593593580590+1.72%5,300--2.32%--
06/08580585571580-0.51%5,200--4.92%--
06/07580588561583-2.83%16,800--5.36%--
06/04601611595600-1.8%7,200--3.54%--
06/03610619593611+1.83%19,200--2.71%--
06/02600624592600-3.23%27,400--5.06%--
06/01578621575620+8.39%41,600--2.52%--
05/31570575556572+1.42%10,800--10.49%--
05/28587593563564-2.59%19,000--12.42%--
05/27561579560579+3.21%10,000--10.65%--
05/26569585549561+1.45%29,700--13.82%--
05/25570580552553-2.12%15,800--15.7%--
05/245665745635650%9,800--14.52%--
05/21554572554565-3.25%32,900--15.04%--
05/20606606582584-2.01%7,200--12.71%--
05/19571605552596+0.85%30,500--11.18%--
05/18610625590591-2.96%21,800--12.05%--
05/17616631600609-2.72%29,200--9.64%--
05/14632648616626-0.95%16,000--7.12%--
05/13624633618632+1.77%7,800--6.37%--
05/12639645607621-2.97%41,600--8%--
05/11683686630640-6.3%23,000--5.33%--