株価チャート

2010/05/10～2010/09/30

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→100
2010
09/30195195195195+4%20014億559万-0.05%-0.66
09/29188191187187-4.39%2,900--3.4%--
09/28182200182196+1.08%11,800-+0.51%--
09/27193194190194+0.41%900--0.56%--
09/24194194193193-0.62%1,000--0.46%--
09/22195195194194-0.1%600-+0.15%--
09/21195195195195+0.05%1,200-+0.26%--
09/17214214194194-2.75%4,800-+0.21%--
09/16200200196200-2.25%1,700-+3.04%--
09/15196205194205+2.51%4,500-+5.96%--
09/14199200199200+0.25%600-+3.37%--
09/13192199192199+2.05%200-+3.11%--
09/10199200195195-2.5%1,700-+0.52%--
09/09200200200200+0.5%600-+2.56%--
09/08192199192199+1.53%200-+2.05%--
09/07192205192196-1.95%1,200-0%--
09/06195200190200+2.51%1,000-+1.47%--
09/03196200195195-2.5%1,100--1.52%--
09/02203203196200+2.51%3,300-+1.01%--
09/01187201186195+2.74%1,500--1.96%--
08/31190194190190-5.05%1,400--5.05%--
08/30188200188200+8.11%600--0.99%--
08/27176188176185+2.72%600--8.87%--
08/26181185176180-1.04%5,000--12.15%--
08/25184184175182-3.19%7,400--12.08%--
08/24195195182188-3.59%2,600--9.62%--
08/23194195194195+0.36%600--7.14%--
08/20208208194194+3.63%5,000--7.91%--
08/191881881881880%400--11.97%--
08/18191191188188-1.83%400--12.79%--
08/17194194191191-1.19%500--11.57%--
08/16181193181193+4.49%900--11.33%--
08/13187187180185-0.54%3,800--15.91%--
08/12175186175186-7%1,800--16.22%--
08/11212212200200-5.7%900--10.71%--
08/10213213212212+0.9%600--5.73%--
08/09210210210210-0.8%600--6.99%--
08/06215215212212-0.98%1,800--6.24%--
08/05226226214214-1.38%400--5.73%--
08/04211222211217+0.93%1,700--4.41%--
08/03229229211215-4.02%1,900--5.7%--
08/02223224221224+2.75%1,200--2.61%--
07/30218223218218-2.24%800--5.63%--
07/28219224218223+1.32%1,200--4.29%--
07/27220223220220+0.05%1,500--5.94%--
07/26234235220220-4.64%2,100--6.78%--
07/23227236227231+1.54%500--2.66%--
07/22230230227227-1.22%200--4.54%--
07/21236236230230+1.23%400--3.77%--
07/20234234227227-0.92%4,700--5.73%--
07/16231234229229-0.74%2,700--5.25%--
07/15231234231231+0.43%500--4.94%--
07/14230230230230-1.29%200--5.74%--
07/132302332282330%1,900--4.51%--
07/12233233233233-0.77%1,100--4.9%--
07/092352352352350%200--4.55%--
07/08245245235235-2.17%900--4.94%--
07/07233243233240+2.92%600--2.83%--
07/06225233225233+2.1%700--5.59%--
07/05228228228228+0.18%300--7.9%--
07/02228228226228+4.59%1,200--8.43%--
07/01221221218218-3.11%1,800--12.45%--
06/30222231214225+0.9%3,400--10%--
06/29241245223223-9.39%3,900--10.8%--
06/28249264246246-1.95%4,700--1.56%--
06/25266266245251-3.65%4,900-+0.8%--
06/24264264254261+0.58%2,000-+4.62%--
06/232642642592590%600-+4.02%--
06/22257259249259-0.69%1,900-+4.02%--
06/21260265250261+4.19%1,800-+4.74%--
06/18271271250250-3.92%9,800-+0.52%--
06/17262265258261+1.2%3,800-+3.78%--
06/16265268257257-1%2,200-+2.14%--
06/152652652562600%1,400-+2.77%--
06/14251269250260+4%2,900-+2.36%--
06/11270270243250-3.81%4,000--1.96%--
06/10247270247260+6.95%4,900-+1.13%--
06/09240247240243+1.25%3,700--6.54%--
06/08250263240240-7.66%7,600--9.09%--
06/07248260240260+1.92%4,300--2.29%--
06/04264264255255-1.54%1,300--5.2%--
06/03237259237259+7.92%3,400--4.43%--
06/02249249240240-1.48%2,300--12.09%--
06/01245245244244-0.98%1,200--11.74%--
05/31242257242246+1.65%1,400--11.83%--
05/28245245232242+0.92%2,500--13.88%--
05/27225240220240+9%2,000--15.56%--
05/26225225202220-0.14%9,100--23.61%--
05/25233236220220-7.51%22,000--24.55%--
05/24245245238238-2.78%2,400--19.53%--
05/21250250235245-2.51%16,200--18.6%--
05/20264264251251-2.97%6,800--16.79%--
05/19251259251259+1.41%14,600--14.52%--
05/18267270255255-4.34%11,300--15.99%--
05/17290290254267-9.49%8,300--12.17%--
05/14288297285295+0.34%3,600--2.96%--
05/13293296290294+3.89%3,600--2.65%--
05/12271284271283+3.25%5,300--5.67%--
05/11298298274274-7.71%6,900--8.33%--
05/10290300290297-3.26%4,800--0.34%--