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
201810/1, 株式分割 1→2
201410/1, 株式分割 1→2
20127/1, 株式分割 1→200
2010
09/30217218210217+1.29%137,600148億627万+11.15%25.34.06
09/29216217213214-0.17%140,800-+10.31%--
09/28214216213214-1.44%64,000-+11.65%--
09/27214218213218+2.11%121,600-+14.47%--
09/24211214206213+2.04%155,200-+13.3%--
09/22210211208209-1.59%125,600-+12.23%--
09/21203213203212+4.75%344,000-+15.29%--
09/17203205203203-0.49%146,400-+11.26%--
09/16204205203204-0.79%123,200-+12.43%--
09/15200205199205+1.74%286,400-+14.59%--
09/14204204201202-1.04%141,600-+13.27%--
09/13202205202204+1.05%159,200-+15.11%--
09/10203204200202+1.45%245,600-+14.56%--
09/09198202189199+0.82%358,400-+13.57%--
09/08190198190197+2.27%332,800-+13.29%--
09/07184193183193+5.62%227,200-+11.42%--
09/06180185179183+2.82%187,200-+5.49%--
09/03175179173178+1.36%54,400-+3.2%--
09/02174175170175+2.56%69,600-+1.23%--
09/01172173169171+0.52%44,800--1.3%--
08/31176179170170-3.82%96,000--1.81%--
08/30178180173177+0.21%150,400-+1.51%--
08/271741761721760%132,800-+1.29%--
08/26176176173176+0.79%66,400-+1.88%--
08/25171176170175+0.65%186,400-+1.08%--
08/24164177164174+5.7%204,000-+0.43%--
08/23167168163164-0.83%65,600--4.99%--
08/20171171164166-3.07%81,600--4.19%--
08/19169173168171+2.09%84,000--1.72%--
08/18165173164168+1.52%121,600--3.74%--
08/17164166161165-0.15%142,400--5.71%--
08/16165169164165-0.68%55,200--5.57%--
08/13166169166166+1.06%94,400--5.47%--
08/12169169161165-4.43%259,200--6.99%--
08/11175175171172-2.96%106,400--2.68%--
08/10175178173178+1.57%97,600--0.28%--
08/09174176172175-0.92%69,600--2.37%--
08/06178178174176-2.01%115,200--1.47%--
08/05172181172180+2.64%99,200-+0.56%--
08/04176177173175-0.28%56,800--2.03%--
08/03178178172176-1.19%84,000--2.29%--
08/02181181178178-1.66%45,600--1.66%--
07/30177181174181+0.35%68,000-0%--
07/29180181175180-0.14%90,400--0.89%--
07/28179181175181+1.12%64,800--1.3%--
07/27180181177179-1.38%72,000--2.39%--
07/26173182169181+7.33%158,400--1.56%--
07/23167174167169+1.89%83,200--8.78%--
07/22165167157166+0.38%250,400--10.95%--
07/21175176161165-5.58%200,000--11.76%--
07/20177177173175-1.83%104,800--7.05%--
07/16178183173178-0.56%147,200--5.32%--
07/15184184178179-3.05%76,800--5.29%--
07/14183185179185+3.94%58,400--2.31%--
07/13182184178178-2.27%99,200--5.52%--
07/12187187180182-1.76%52,000--3.32%--
07/09186187183185+1.58%66,400--1.07%--
07/08193193182182+0.14%111,200--2.61%--
07/07192195181182-5.15%62,400--2.74%--
07/06193193183192-0.78%81,600-+3.09%--
07/05186194184193+3.97%117,600-+3.9%--
07/02177190176186+4.87%193,600-+0.47%--
07/01176180172177+0.35%135,200--4.19%--
06/30185185176177-6.67%260,000--4.01%--
06/29195199189189-3.51%272,800-+2.85%--
06/28198209194196-0.7%357,600-+7.76%--
06/25198198192198-0.32%142,400-+9.12%--
06/24193198192198+2.66%114,400-+10.68%--
06/23196196192193-2.77%242,400-+8.43%--
06/22198199198199-0.06%113,600-+11.52%--
06/21196199194199+0.76%232,800-+12.22%--
06/18195198194197+1.41%280,000-+12%--
06/17192195191194+1.44%272,800-+11.07%--
06/16192196190192+1.79%276,000-+9.5%--
06/15192192187188-1.57%151,200-+8.19%--
06/14183194182191+3.87%237,600-+9.91%--
06/11181185180184+2.43%356,000-+6.43%--
06/10177180175180+2.93%149,600-+3.9%--
06/09171178170175+2.05%165,600-+0.94%--
06/08168173166171+2.39%117,600--1.65%--
06/07170171166167-5.58%216,000--4.5%--
06/04176178175177+0.71%198,400-0%--
06/03175178173176+2.55%227,200--1.26%--
06/02173175170171-0.94%161,600--4.79%--
06/01174178173173-2.12%187,200--4.95%--
05/31176183176177-1.67%275,200--3.42%--
05/28171181171180+7.23%574,400--2.31%--
05/27151175151168+6.34%715,200--9.39%--
05/26153160153158+3.19%636,800--15.71%--
05/25157159151153-4.31%486,400--19.18%--
05/24165167156160-3.48%466,400--15.99%--
05/21169171164165-3.92%444,800--13.87%--
05/20175183172172-3.71%219,200--10.82%--
05/19169179169179+4%367,200--7.38%--
05/18178180170172-2.76%288,800--10.95%--
05/17185196174177-6.23%502,400--8.89%--
05/14184197184189+0.53%855,200--2.84%--
05/13175188170188+10.86%700,800--3.35%--
05/12172179163169-3.36%404,800--12.82%--
05/11184186174175-0.71%358,400--9.79%--