株価チャート

2010/01/12～2010/10/12

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
10/12544544544544-4.23%1,000-+3.42%--
10/01568568568568+5.19%1,000-+8.19%--
09/24540540540540+2.47%1,000-+3.05%--
09/22527527527527+0.38%1,000-+0.57%--
09/21565565521525-1.87%5,000-0%--
09/175355355355350%2,000-+1.52%--
09/16530535530535+2.88%3,000-+1.13%--
09/13520520520520-0.19%1,000--1.7%--
09/105215215215210%1,000--1.88%--
09/03511521511521-1.7%2,000--2.25%--
09/02530530530530+1.34%1,000--1.12%--
09/015225235225230%2,000--2.97%--
08/25523523523523+3.98%1,000--3.51%--
08/185035035035030%2,000--7.54%--
08/16503503503503+0.6%1,000--8.04%--
08/13502502500500-0.6%5,000--9.09%--
08/12504504503503-0.2%4,000--9.04%--
08/11514514504504-1.37%5,000--9.19%--
08/10520520511511-5.37%6,000--8.42%--
08/06540540540540-0.92%1,000--3.74%--
08/05538545538545+2.83%3,000--3.02%--
08/045355355305300%4,000--6.03%--
08/02530530530530-0.19%1,000--6.53%--
07/26530531530531+0.19%3,000--6.68%--
07/235305305305300%1,000--7.34%--
07/22530530530530-0.19%2,000--7.83%--
07/21540540530531-3.45%5,000--8.13%--
07/20530550530550-1.79%2,000--5.5%--
07/14562562555560-2.61%5,000--4.11%--
07/08575575575575+1.77%2,000--1.88%--
07/06565565565565+1.8%3,000--3.75%--
07/025555575555550%3,000--5.77%--
07/01555566555555-3.48%13,000--6.09%--
06/30575575575575-3.69%5,000--2.87%--
06/285975975975970%2,000-+0.67%--
06/25597597597597-0.5%1,000-+0.67%--
06/21600600600600+4.35%1,000-+1.18%--
06/165755755755750%1,000--3.04%--
06/155755755755750%1,000--3.2%--
06/145755755755750%1,000--3.36%--
06/115755755755750%1,000--3.52%--
06/105755755755750%3,000--3.69%--
06/09575575575575+1.41%1,000--3.85%--
06/07577577567567-2.24%2,000--5.34%--
05/31580580580580-1.36%1,000--3.33%--
05/18586590583588-1.67%6,000--2%--
05/13583600583598+2.22%6,000--0.33%--
05/12600600585585-2.5%6,000--2.5%--
05/10600600600600-2.76%1,000--0.17%--
05/06617617617617+0.82%2,000-+2.66%--
04/30611612611612-0.81%2,000-+2%--
04/28613617613617+0.65%3,000-+3.01%--
04/26613613613613+1.16%1,000-+2.34%--
04/23632632606606+0.66%10,000-+1.34%--
04/22603603602602-0.5%4,000-+0.67%--
04/21602605601605+0.67%6,000-+1.34%--
04/20601601601601+0.84%1,000-+0.67%--
04/19600600596596-0.67%6,000--0.17%--
04/156006006006000%1,000-+0.5%--
04/14600600600600+0.17%2,000-+0.33%--
04/12597599597599+0.5%4,000-+0.17%--
04/09596596596596+0.51%1,000--0.33%--
04/08595595593593-0.34%2,000--1%--
04/075975975955950%4,000--0.67%--
04/05600600595595-0.83%4,000--0.67%--
04/025956005936000%12,000-+0.17%--
04/016006016006000%6,000-+0.17%--
03/31590600585600+1.69%17,000-+0.17%--
03/305905905905900%1,000--1.5%--
03/295905905905900%1,000--1.67%--
03/26595595587590-1.17%10,000--1.67%--
03/25601601597597-0.5%5,000--0.67%--
03/246006006006000%3,000--0.17%--
03/236006006006000%6,000--0.17%--
03/196006006006000%6,000--0.33%--
03/186006006006000%2,000--0.33%--
03/176016016006000%2,000--0.33%--
03/166006006006000%4,000--0.33%--
03/15600600600600+1.69%1,000--0.5%--
03/12590590590590-1.67%3,000--2.32%--
03/096006006006000%1,000--0.83%--
03/085986005986000%7,000--1.32%--
02/26600600600600-1.48%1,000--1.96%--
02/25609609609609+1.5%1,000--1.14%--
02/226006006006000%2,000--3.07%--
02/19600600600600-3.23%10,000--3.69%--
02/15620620620620+3.33%3,000--1.27%--
02/09585600585600+2.39%5,000--5.06%--
02/03586586586586-2.33%3,000--7.86%--
02/026006006006000%1,000--6.54%--
01/28600600600600-0.5%6,000--7.12%--
01/266016036016030%2,000--7.23%--
01/256036036036030%1,000--7.94%--
01/216036036026030%4,000--8.36%--
01/20603603603603+0.33%1,000--8.77%--
01/18601601601601-0.17%1,000--9.62%--
01/15602602602602-0.5%1,000--9.75%--
01/14605605605605-1.63%1,000--9.57%--
01/13607615600615+1.32%4,000--8.62%--
01/12610610607607+0.33%2,000--10.21%--