株価チャート

2010/04/21～2010/09/24

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
09/24203207203207+2.27%3,600-+6.15%--
09/22200202200202+1.2%1,500-+3.79%--
09/21200200193200+4.71%1,500-+3.09%--
09/17199199191191-1.09%3,600--1.55%--
09/16195195193193-0.46%200--0.46%--
09/15195195193194+1.46%2,100-0%--
09/14191191191191+0.05%300--1.44%--
09/13195195191191-0.52%400--1.49%--
09/10195195192192-1.49%800--0.98%--
09/09195195195195+1.51%600-+0.52%--
09/08192192192192-0.62%100--0.98%--
09/07193193193193-5.71%300--0.36%--
09/02192205192205+7.33%700-+5.13%--
08/31190191190191+0.53%200--1.55%--
08/30190190190190-2.56%1,000--2.56%--
08/26193195190195-4.88%1,200-0%--
08/25205205204205+4.43%8,000-+4.59%--
08/24196197196196-0.36%2,300-+0.67%--
08/23198198196197+1.55%1,700-+1.03%--
08/20195195194194-0.41%600--1.02%--
08/19193195192195+1.19%600--0.61%--
08/18189193189193+0.26%300--1.79%--
08/17189192189192-2.49%1,200--2.04%--
08/16197197197197+1.97%1,400-+0.46%--
08/13193194193193+0.05%1,300--1.48%--
08/121921931911930%1,300--1.53%--
08/11193193193193+0.99%100--1.53%--
08/10191191191191-0.1%300--2.5%--
08/09191191190191-1.65%900--2.4%--
08/06192195190195-0.26%1,400--0.77%--
08/05193195193195+1.04%800--1.02%--
08/04193193193193-0.52%600--2.03%--
08/03192194192194+1.04%1,100--1.52%--
08/021901921901920%1,000--2.54%--
07/301921921921920%1,100--3.03%--
07/29192192192192-3.76%500--3.03%--
07/282002002002000%100-+0.76%--
07/26191200190200-2.21%10,000-+0.25%--
07/23204205201204+2%3,800-+3.03%--
07/22200200199200-2.34%4,500-+1.01%--
07/21203205200205+2.4%1,600-+2.91%--
07/20199200197200+1.27%3,200-+0.5%--
07/16200200197198-0.65%2,200--0.25%--
07/15199199195199+1.02%1,600-+0.4%--
07/141961971951970%900--0.61%--
07/13193197193197+2.18%1,500--0.61%--
07/12192193192193-2.13%1,000--2.73%--
07/09190197190197-0.56%1,000--0.61%--
07/08190198190198+4.16%200--0.05%--
07/07198198190190-4.04%1,700--4.04%--
07/06194198190198+4.76%700-0%--
07/05190195188189-4.59%3,700--4.55%--
07/02198198198198+0.05%100--0.45%--
07/01198198198198-4.81%200--0.5%--
06/30210210200208+6.12%2,700-+4.52%--
06/29200200196196-0.51%2,000--2%--
06/28197197197197-0.15%500--1.5%--
06/25209210197197-3.05%9,400--1.35%--
06/24208208201204-1.93%2,600-+1.24%--
06/23200208200208+6.41%1,700-+3.23%--
06/22205205195195-2.5%2,600--2.99%--
06/21208208195200+2.56%4,300--0.5%--
06/18200200195195-4.88%1,400--3.47%--
06/17208208205205-1.87%500-+0.99%--
06/16198209189209+4.45%7,000-+2.4%--
06/15204204195200+1.88%1,600--1.96%--
06/14200200196196+0.62%1,200--3.77%--
06/11200200194195-2.45%1,300--4.83%--
06/102002002002000%200--2.44%--
06/09195200195200+5.26%1,300--2.91%--
06/08200200190190-0.52%4,000--8.65%--
06/07192200191191-2.55%900--8.61%--
06/04206206196196-0.51%1,600--7.11%--
06/031971971971970%100--7.94%--
06/02198210197197-0.51%1,700--7.94%--
06/01210210198198-5.71%1,400--7.48%--
05/28204210204210+6.01%500--2.33%--
05/27198198198198-3.65%2,000--7.43%--
05/26201206201206-5.69%400--3.93%--
05/25218218210218+3.81%8,400-+1.87%--
05/24198210198210+6.06%3,000--1.41%--
05/21216216198198-4.58%3,900--7.04%--
05/20200208200208+6.41%800--2.58%--
05/19219219195195-8.45%6,300--8.45%--
05/18213213213213+1.43%100-0%--
05/17225225210210-2.78%2,400--1.41%--
05/14216222216216-2.79%400-+1.41%--
05/13222222222222+0.54%300-+4.81%--
05/12211221211221+3.03%1,000-+4.74%--
05/11208220208215+3.13%2,000-+1.66%--
05/102052082052080%1,500--0.95%--
05/07208210208208-1.89%2,600--0.95%--
05/06211219211212-5.86%2,700-+1.44%--
04/30225225225225-4.25%2,600-+7.75%--
04/28225235225235+2.93%4,200-+12.54%--
04/27228230228229-2.77%5,800-+9.86%--
04/26258258228235-8.88%22,500-+13.53%--
04/23209258206258+23.99%25,400-+25.19%--
04/22204209204208+0.48%1,700-+1.96%--
04/21208209207207+1.97%2,800-+1.47%--