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
20134/1, 株式分割 1→10
2010
09/30229232229230-0.82%1,75010億7881万-1.46%-0.88
09/29233235228232-0.69%1,310--0.64%--
09/28237237233233+0.04%980-+0.04%--
09/27238238233233-0.04%2,740--0.43%--
09/24238238233233-2.14%690--0.38%--
09/22235239233238-0.54%4,810-+1.36%--
09/21235240233240+3.01%4,100-+1.91%--
09/17233234231233-0.21%1,890--1.48%--
09/162332332312330%760--1.69%--
09/15232235230233-1.65%1,710--2.1%--
09/14233237233237+0.81%790--0.88%--
09/13236236232235+0.09%1,670--2.08%--
09/10232235232235+1.34%1,170--2.57%--
09/09233235225232-1.19%3,120--4.26%--
09/08233235232235-0.51%1,270--3.5%--
09/07235237231236+0.34%1,880--3.4%--
09/06232235229235+1.47%4,620--4.12%--
09/03230232230232-0.26%1,180--5.89%--
09/02230232230232+0.91%2,580--6.03%--
09/01230232227230-0.22%1,780--7.63%--
08/312332342282310%4,050--7.8%--
08/30229236229231+1.68%1,530--8.17%--
08/27224227223227+0.76%4,970--10.04%--
08/26223228223225-0.88%6,770--11.07%--
08/25231235226227-5.34%9,730--10.98%--
08/24237240230240-0.08%3,160--6.33%--
08/232402432372400%2,050--6.61%--
08/20248248230240-3.54%18,150--6.98%--
08/19249249248249+0.48%560--3.94%--
08/18252252245248-1.75%4,800--4.4%--
08/17256256251252-1.41%960--3.08%--
08/16260260254256-0.54%3,520--1.69%--
08/13255259255257-1.15%2,820--1.15%--
08/12257260257260+0.35%3,790-0%--
08/11260261259259-0.35%2,390--0.35%--
08/10263263260260-0.04%3,160--0.38%--
08/09265265260260-0.91%3,760--0.34%--
08/06259263259263+0.92%5,870-+0.57%--
08/05259263259260-0.69%1,700--0.34%--
08/04258262258262+0.34%5,900-+0.34%--
08/03258261258261+0.31%1,640-0%--
08/02257260256260+0.15%2,050--0.31%--
07/30258260257260+0.08%2,360--0.84%--
07/29256260256260+0.46%3,100--0.92%--
07/28255261255258+0.54%2,580--1.75%--
07/27257257255257-1.15%7,570--2.28%--
07/26255260255260+0.7%4,850--1.52%--
07/23256261256258-0.58%2,590--2.57%--
07/22260260255260-0.57%4,680--2.37%--
07/21262262260261+0.42%1,350--2.17%--
07/202592622592600%1,010--2.58%--
07/16263263258260-1.03%3,910--2.95%--
07/15262264261263+0.69%1,600--1.94%--
07/14260264260261-0.57%3,150--2.61%--
07/13263263261263+0.19%930--2.05%--
07/122622632612620%1,290--2.24%--
07/09260263259262+0.27%3,830--2.24%--
07/08259263259261+0.54%3,860--2.86%--
07/07264270257260-3.28%12,710--3.74%--
07/06270270262269+0.41%2,300--0.85%--
07/05268268264268+0.72%3,950--1.25%--
07/02263266262266+1.64%1,670--2.32%--
07/01265265260261+0.04%2,520--3.9%--
06/30263263258261-0.65%5,220--3.93%--
06/29262264262263+0.34%3,650--3.31%--
06/28265269262262-1.02%3,990--3.64%--
06/25263265262265-1.56%2,790--2.65%--
06/24275275260269-1.57%6,120--1.1%--
06/23280280260273-2.91%6,290-+0.48%--
06/22282283256282+0.54%12,180-+3.49%--
06/21274283270280+1.82%2,910-+2.56%--
06/18277280275275-0.76%2,430-+0.73%--
06/17278280277277-1.04%3,630-+0.76%--
06/16274280273280+0.83%4,940-+1.08%--
06/15273279273278+1.72%1,690--0.47%--
06/14273274272273+0.04%1,180--2.5%--
06/11271275268273+3.18%4,700--3.57%--
06/10266270263265+0.19%1,630--7.19%--
06/09264269262264+0.38%3,890--8.65%--
06/08262266260263+0.57%5,490--9.62%--
06/07273273258262-6.27%16,450--10.75%--
06/04281281274279-1.03%11,020--5.74%--
06/03279287279282-0.39%4,190--5.08%--
06/02280284280283+1.14%3,050--5.03%--
06/01280289277280+1.23%4,310--6.42%--
05/31272290270276+3.44%14,840--7.87%--
05/28270274264267+1.6%7,550--11.23%--
05/27260268260263+0.23%5,470--13.2%--
05/26259265254262+1.2%9,600--13.97%--
05/25270270259259-2.41%13,810--15.54%--
05/24265268261266+2.04%9,630--13.73%--
05/21268268259260-6.6%27,910--15.73%--
05/20273281271279-1.45%12,180--10.35%--
05/19290290273283-2.75%19,290--9.04%--
05/18294301285291+0.31%12,450--6.76%--
05/17302318290290-10.22%28,170--6.75%--
05/14320323313323-0.46%7,770-+3.86%--
05/13320327306325+1.41%6,280-+4.68%--
05/12312325310320+0.31%10,600-+3.56%--
05/11329330310319-4.06%12,310-+3.91%--