株価チャート

2010/05/07～2010/09/30

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
201710/1, 株式分割 1→2
20134/1, 株式分割 1→100
2010
09/30585585582582-0.6%40036億6763万-3.73%8.631.54
09/295895895835850%1,600--3.15%--
09/28553585553585-4.88%10,200--3.15%--
09/27615618613615+0.08%7,600-+1.65%--
09/24611615611615+0.74%3,600-+1.74%--
09/22611611608610+0.08%4,800-+1.16%--
09/21609612609610+0.33%6,000-+1.25%--
09/17605608605608-0.25%1,600-+0.91%--
09/16610611609609-0.08%2,600-+1.33%--
09/15610610600610-0.33%2,400-+1.41%--
09/14609612609612+0.41%1,000-+1.92%--
09/13610610609609-0.16%1,400-+1.67%--
09/10610610608610+0.41%2,400-+1.84%--
09/09610610608608-0.41%2,400-+1.59%--
09/086106116106100%1,800-+2.18%--
09/07606610605610+0.25%2,200-+2.35%--
09/06609609609609-0.08%400-+2.1%--
09/03609609609609+0.25%200-+2.35%--
09/02605608603608+0.41%1,400-+2.1%--
09/01601605600605+0.83%1,400-+1.85%--
08/316046056006000%3,600-+1.18%--
08/30600605600600-0.25%1,800-+1.18%--
08/27593602593602+1.18%2,800-+1.43%--
08/26590595590595+0.76%3,800-+0.42%--
08/25588590586590+0.43%9,600--0.34%--
08/24590590588588-0.42%1,000--0.76%--
08/23595595589590-0.76%4,000--0.34%--
08/20593595591595+0.34%800-+0.59%--
08/19593597593593-0.34%5,400-+0.25%--
08/18593595590595+0.17%4,600-+0.59%--
08/17594594594594-0.08%400-+0.42%--
08/165945945905940%1,800-+0.51%--
08/135905945905940%2,000-+0.68%--
08/11592594574594+0.76%9,400-+0.68%--
08/10591593590590-1.59%2,200--0.08%--
08/09590599590599+1.53%1,400-+1.53%--
08/06590590590590+0.17%800-0%--
08/05592593589589-0.51%1,600--0.17%--
08/04590592590592+0.34%2,800-+0.34%--
08/03590590590590-0.76%600-0%--
08/02591595590595+0.08%2,000-+0.76%--
07/305955955945940%1,000-+0.68%--
07/29591594590594+0.68%2,400-+0.68%--
07/28590590590590+0.17%400-0%--
07/27590590589589-1.42%800--0.17%--
07/26593598593598+1.27%1,400-+1.27%--
07/23590590590590-0.42%400-0%--
07/22584593582593+1.54%1,600-+0.42%--
07/21585585584584-0.26%600--1.1%--
07/20583585583585+0.09%1,200--0.85%--
07/16585585585585+0.09%200--1.1%--
07/15595595584584-1.02%1,800--1.18%--
07/145905905905900%1,600--0.17%--
07/12588600580590+0.34%4,200--0.17%--
07/09590590585588+0.09%3,200--0.51%--
07/085885885885880%200--0.59%--
07/07600600588588+0.43%400--0.59%--
07/06589589585585-0.68%2,800--1.18%--
07/05595595589589-0.93%1,600--0.67%--
07/025955955955950%1,200-+0.25%--
07/01595595595595+1.97%600-+0.08%--
06/30588588583583-1.6%3,000--1.85%--
06/29596596593593-0.59%3,000--0.25%--
06/28600600596596+0.25%4,000-+0.34%--
06/25588595588595-0.08%1,000-+0.08%--
06/24590595588595+0.85%3,200-+0.17%--
06/235905905905900%200--0.67%--
06/22591591590590-0.17%2,200--0.84%--
06/21590593589591+0.17%1,800--0.67%--
06/18593593590590-0.42%6,200--0.84%--
06/17593593593593-0.42%2,200--0.59%--
06/165986005955950%1,800--0.17%--
06/155955955955950%1,600--0.34%--
06/14591595591595+0.68%13,000--0.34%--
06/115915915915910%1,800--1.01%--
06/10585591585591+1.9%600--1.17%--
06/09590590570580-1.69%9,800--3.17%--
06/085885905885900%800--1.67%--
06/07589590585590-0.76%6,400--1.67%--
06/04595595594595-0.92%2,400--0.92%--
06/03599603598600-0.41%5,600--0.17%--
06/02606606603603-0.5%600-+0.42%--
06/01601606600606+1.51%1,000-+0.92%--
05/31593597593597-1.4%600--0.42%--
05/28600605600605+0.83%400-+1.17%--
05/27588600588600+2.39%1,600-+0.5%--
05/26590590586586-0.68%3,600--1.84%--
05/25591591590590-0.08%3,200--1.17%--
05/24595595591591-0.76%1,400--1.09%--
05/21601601595595-1.65%5,400--0.17%--
05/20606606605605-0.08%1,000-+1.51%--
05/19601606600606+0.83%3,400-+1.59%--
05/186156156016010%3,000-+0.92%--
05/17602605600601-0.33%3,200-+0.92%--
05/14605605600603-0.41%2,000-+1.43%--
05/13599605599605+0.92%1,600-+1.85%--
05/12600600594600-0.17%1,600-+1.1%--
05/11603608601601-0.33%1,800-+1.44%--
05/10614614602603-0.82%2,800-+1.95%--
05/07595608586608-1.22%6,400-+2.97%--