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
2010
09/304454554434430%9,800129億3636万-1.34%14.060.34
09/29447448441443+0.23%15,700--1.34%--
09/28438442436442-2%17,200--1.34%--
09/274524554484510%108,200-+0.89%--
09/24450452449451-0.22%15,200-+1.12%--
09/22450454450452+0.44%4,300-+1.57%--
09/21455455450450-1.1%4,100-+1.58%--
09/17452460448455+1.56%7,400-+2.94%--
09/16452455446448-2.4%9,300-+1.59%--
09/15452460452459-0.22%8,200-+4.56%--
09/14463463450460-0.43%7,200-+5.02%--
09/134644644574620%9,500-+5.96%--
09/10459462453462+0.43%7,300-+6.45%--
09/09459460459460+0.22%6,500-+6.48%--
09/08450459449459+1.32%9,600-+6.5%--
09/074504554504530%2,200-+5.59%--
09/06455455450453+0.89%1,400-+5.84%--
09/03451458445449+0.45%8,500-+4.91%--
09/02448448442447+1.59%2,000-+4.44%--
09/014424444404400%4,400-+2.8%--
08/314384404374400%8,300-+2.8%--
08/30439440436440+0.23%5,300-+2.56%--
08/27435439432439+0.92%11,200-+2.09%--
08/26427435427435+0.46%4,800-+1.16%--
08/25429433427433-0.23%6,700-+0.46%--
08/24425434420434+1.4%8,200-+0.46%--
08/23417428417428+2.39%5,400--1.15%--
08/20417425417418-0.48%5,500--3.69%--
08/19426426417420-0.24%13,400--3.67%--
08/184264264204210%4,600--3.66%--
08/174214214204210%3,600--4.1%--
08/16419422415421+0.96%2,800--4.32%--
08/13417417417417+1.46%200--5.44%--
08/12415425410411-2.14%11,700--7.22%--
08/114124204124200%4,500--5.62%--
08/10414420413420+1.45%6,300--5.83%--
08/09412415408414+0.73%32,700--7.38%--
08/06417420411411-2.14%18,200--8.46%--
08/05425428415420-1.64%25,400--6.87%--
08/044264354254270%4,500--5.53%--
08/03436441401427-3.61%34,400--5.74%--
08/02451451431443-1.56%14,700--2.64%--
07/30451454450450-0.22%9,600--1.1%--
07/294514514504510%12,100--1.1%--
07/28454455451451-0.44%12,500--1.1%--
07/27456457452453-1.09%6,700--0.88%--
07/26463466456458+0.66%5,300-+0.22%--
07/23458466454455-1.3%9,700--0.44%--
07/22455461455461+1.54%400-+0.66%--
07/214544614544540%1,200--0.87%--
07/20455462453454-0.22%9,700--1.09%--
07/164594594554550%300--1.09%--
07/15457458453455-0.44%5,500--1.09%--
07/144604624564570%3,700--0.87%--
07/13461461456457+0.22%3,300--0.87%--
07/12461461456456-0.87%17,900--1.3%--
07/09461462457460+1.1%1,400--0.43%--
07/08453457453455+0.44%3,200--1.73%--
07/07452455452453+0.22%1,600--2.16%--
07/06458458451452-0.44%2,700--2.59%--
07/05456456454454-0.22%400--2.37%--
07/02454455451455+0.44%2,400--2.15%--
07/01456456452453-0.22%14,600--2.58%--
06/30463463451454-1.94%24,400--2.37%--
06/29463463463463+1.31%100--0.43%--
06/28463467455457+0.44%4,600--1.72%--
06/25462462455455-1.3%4,100--2.15%--
06/244614614554610%11,800--0.86%--
06/23460470460461-0.86%9,100--0.86%--
06/22470470465465-0.85%1,000-0%--
06/21461469461469+0.86%8,400-+0.86%--
06/18470475465465-0.85%7,600--0.21%--
06/17473473469469-0.85%1,100-+0.64%--
06/16471474471473+0.42%2,200-+1.28%--
06/15472472468471+0.21%1,900-+0.86%--
06/14470470470470+0.64%100-+0.64%--
06/11470471467467+0.21%1,300-0%--
06/10472472466466-0.43%7,900--0.43%--
06/09468471468468-0.43%3,900--0.21%--
06/08468470468470+0.43%2,900--0.21%--
06/07473473468468-1.27%1,700--1.06%--
06/04471474471474+1.07%2,900--0.21%--
06/03474474469469-0.21%2,700--1.88%--
06/024704704664700%6,200--2.08%--
06/01471471467470+0.64%9,900--2.49%--
05/31459467459467+2.19%3,900--3.51%--
05/28458459452457+1.56%7,300--5.77%--
05/27450460450450+0.22%11,500--7.6%--
05/26456456448449-1.97%20,600--8.37%--
05/25458462458458+0.44%1,300--6.91%--
05/244604604564560%3,100--7.69%--
05/21459465456456-0.87%13,000--8.06%--
05/20460471459460-1.29%20,200--7.82%--
05/19466470459466-1.06%17,800--6.8%--
05/18478478468471-1.46%8,800--6.18%--
05/17478478469478+1.7%8,100--4.97%--
05/14488488470470-3.89%27,800--6.56%--
05/13489489470489+2.95%29,700--2.98%--
05/12479480472475-1.04%42,900--5.94%--
05/11481486477480+0.21%18,800--5.14%--