株価チャート

2010/04/16～2010/09/30

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
09/307057057057050%4,00037億477万+6.5%10.351.25
09/297057057057050%2,500-+6.82%--
09/28728728705705+4.91%8,200-+6.98%--
09/27670685666672-6.01%9,300-+1.97%--
09/24715730700715+6.72%4,800-+8.33%--
09/22670672670670-1.47%3,100-+1.36%--
09/21685690680680-1.45%1,900-+2.56%--
09/17685690685690+2.22%500-+3.76%--
09/16683683670675+1.5%500-+1.35%--
09/15642665642665+3.91%400--0.45%--
09/13630640630640+1.59%9,700--4.62%--
09/10632632630630-0.16%2,000--6.8%--
09/09635635631631-1.41%5,700--7.34%--
09/08662662640640-1.84%700--6.84%--
09/06650652650652+0.31%600--5.92%--
09/03650650650650+0.15%300--6.88%--
09/02649649649649+0.15%100--7.68%--
09/01648648648648-0.31%300--8.47%--
08/31645650645650+3.17%400--8.96%--
08/30621630621630+1.45%400--12.5%--
08/27624624621621+0.16%400--14.46%--
08/26642642590620-6.06%900--15.42%--
08/25668668660660-1.49%3,000--10.81%--
08/24670670670670-0.15%600--10.19%--
08/23670671670671-0.15%400--10.65%--
08/20689689672672-1.18%400--11.11%--
08/19695695680680-2.3%1,100--10.64%--
08/17696696696696+0.14%100--9.14%--
08/16702702695695-5.05%900--9.86%--
08/11732732732732-0.14%100--5.55%--
08/10733733733733+1.81%100--5.78%--
08/097207397207200%500--7.81%--
08/06720720720720-1.37%700--8.16%--
08/04731731720730-0.14%600--7.36%--
08/02735736731731-4.44%600--7.59%--
07/30766766765765-0.26%400--3.65%--
07/28777777766767-1.29%300--3.64%--
07/27768777768777-0.77%700--2.51%--
07/26783783783783+1.95%1,300--1.88%--
07/23761776761768-2.66%1,800--3.76%--
07/22789789789789+1.15%100--1.38%--
07/217867867807800%500--2.74%--
07/20793793780780-2.26%200--2.86%--
07/16798798798798+1.53%100--0.62%--
07/15788788786786-2.12%300--2.12%--
07/13803803803803+1.9%100-0%--
07/12792795788788-3.9%700--1.87%--
07/09820820820820+4.73%1,500-+1.86%--
07/08808808783783-2.73%2,300--2.73%--
07/078058058058050%400--0.37%--
07/068058058058050%300--0.37%--
07/058058058058050%400--0.49%--
07/02805805804805-0.12%2,500--0.62%--
07/01802816802806+0.5%3,300--0.62%--
06/30800802800802-0.37%2,100--1.23%--
06/29809809805805-0.62%400--1.11%--
06/288118118108100%500--0.49%--
06/258108108108100%2,300--0.61%--
06/24804810803810+0.62%5,300--0.61%--
06/23777807777805-0.25%1,100--1.47%--
06/22807807807807+0.25%300--1.47%--
06/21807807805805+0.63%300--2.07%--
06/17800800800800+3.23%1,000--2.79%--
06/15758785758775-5.26%4,900--5.95%--
06/14811818811818-2.62%200--0.97%--
06/11830844830840+3.7%300-+1.57%--
06/10800810800810+3.85%200--2.29%--
06/09780780770780-1.64%300--6.25%--
06/08791793791793-0.25%400--4.92%--
06/04805805795795-1.24%500--5.24%--
06/02811811800805-1.95%700--4.62%--
06/01821821821821+0.37%100--3.18%--
05/31818818818818-4.1%500--3.99%--
05/28828853813853+3.02%1,100--0.35%--
05/278288298288280%1,400--3.5%--
05/26828828828828-0.24%400--3.83%--
05/25859859830830-0.12%4,300--3.94%--
05/24830832830831+1.96%900--4.15%--
05/21850850815815-5.23%5,300--6.21%--
05/20807860807860+7.5%2,000--1.49%--
05/19835835786800-4.19%3,000--8.57%--
05/18835850835835+1.83%700--5.11%--
05/17841841820820-3.53%600--7.03%--
05/14868868850850-2.07%600--3.95%--
05/13869875868868-0.12%300--2.03%--
05/12865869857869+2.84%5,100--2.03%--
05/11860860845845+3.68%3,300--4.84%--
05/10816816815815-0.61%400--8.43%--
05/07845846820820-3.98%1,500--8.28%--
05/06874874854854-2.95%400--4.69%--
04/30880880880880+0.57%200--2%--
04/28864875860875+2.46%500--2.67%--
04/27880880850854-4.58%1,800--5.22%--
04/26930930895895-3.24%2,800--0.89%--
04/23920925920925+0.65%3,200-+2.44%--
04/22918919918919+0.88%400-+1.88%--
04/21912912910911-0.33%1,300-+1%--
04/209179309149140%2,400-+1.33%--
04/19914914904914+2.58%700-+1.44%--
04/16905910891891-1%3,000--1%--