株価チャート

2010/06/08～2010/10/29

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
10/29795798776778-2.75%780,200--8.69%--
10/28792803788800+0.5%862,500--6.54%--
10/27783805780796-3.86%1,050,300--7.12%--
10/26835836828828-0.96%830,400--3.83%--
10/258388458368360%578,700--3.35%--
10/22826839826836+1.33%355,600--3.8%--
10/21822831822825-0.6%698,000--5.39%--
10/20825834815830+0.24%733,800--5.25%--
10/19831835821828-1.9%862,200--6.02%--
10/18830849827844+1.93%1,140,600--4.63%--
10/15855856827828-3.38%1,324,300--6.76%--
10/14863866854857-0.58%786,000--3.92%--
10/13875877861862-1.71%668,800--3.58%--
10/128858888748770%799,200--2.12%--
10/08872883872877+0.46%466,700--2.23%--
10/07868876867873+0.69%514,200--2.89%--
10/06871875862867+0.12%646,600--3.67%--
10/05877879854866-1.25%782,400--3.99%--
10/04895895870877-1.68%604,300--2.99%--
10/01890895885892+0.34%365,400--1.33%--
09/30899902888889-0.56%424,000--1.66%--
09/29890894886894+1.02%482,000--1.22%--
09/28881890881885+0.57%416,900--2.32%--
09/27876880865880+0.8%482,400--2.98%--
09/24870879868873+0.46%710,800--3.85%--
09/22856875854869+2.84%1,247,500--4.51%--
09/21901904841845-5.9%1,816,300--7.35%--
09/17931940891898-3.23%2,177,700--1.86%--
09/16928932921928+0.54%533,900-+1.31%--
09/15919926917923+0.76%399,000-+0.87%--
09/14939941915916-1.93%805,900-+0.11%--
09/139499499319340%473,500-+1.97%--
09/10934937932934-0.21%860,300-+1.97%--
09/09943943930936+0.54%602,400-+2.18%--
09/08923940913931+2.2%1,392,000-+1.64%--
09/07914916909911-0.87%284,200--0.44%--
09/06914919909919+1.32%171,000-+0.33%--
09/03911918905907-0.22%248,100--0.98%--
09/02915916907909-0.11%348,600--0.87%--
09/01908912893910+0.33%458,700--0.87%--
08/31923923898907-0.66%325,600--1.2%--
08/30923923907913+0.55%234,500--0.65%--
08/27892908891908+1.79%265,000--1.3%--
08/26895897884892-0.45%370,600--3.15%--
08/25906907896896-1.54%326,000--2.71%--
08/249089129059100%199,100--1.41%--
08/23914917910910-0.22%165,300--1.41%--
08/20916920912912-0.44%237,600--1.3%--
08/19916921915916+0.11%216,000--0.97%--
08/18922924912915-0.65%317,700--1.19%--
08/17912926912921+0.66%180,800--0.54%--
08/16918923915915-0.54%114,300--1.19%--
08/13920922913920+0.44%127,100--0.86%--
08/12914918911916-0.54%178,400--1.4%--
08/11922924914921-0.43%173,700--0.97%--
08/10947947924925-1.91%222,900--0.75%--
08/09932945930943+0.11%154,200-+1.07%--
08/06927943926942+1.07%236,800-+0.96%--
08/05922934919932+1.64%269,600--0.11%--
08/04921923915917-0.22%267,600--1.82%--
08/03925926915919-0.22%357,900--1.82%--
08/02928933918921-0.65%267,200--1.71%--
07/30927933925927-0.64%377,500--1.17%--
07/29926935921933+0.43%1,049,200--0.64%--
07/289319349269290%294,400--1.17%--
07/27926933926929+0.22%136,300--1.28%--
07/26932939925927+0.11%193,600--1.59%--
07/23926932920926+1.54%167,000--1.7%--
07/22919924912912-1.41%232,500--3.18%--
07/21926936924925-0.32%246,800--1.8%--
07/20930934926928-0.96%208,000--1.49%--
07/16927943927937+1.19%223,000--0.53%--
07/15927930925926-0.75%175,400--1.7%--
07/14940940927933+0.76%171,400--0.85%--
07/13931937926926-0.54%208,500--1.59%--
07/12939945930931-1.48%195,000--0.96%--
07/09960962943945-0.11%239,000-+0.53%--
07/08961961945946-0.73%239,700-+0.53%--
07/07963963942953-1.04%265,000-+1.28%--
07/06950967946963+1.37%266,300-+2.34%--
07/05946957943950+0.11%201,200-+0.96%--
07/02940953935949+0.64%214,900-+0.96%--
07/01941947935943-1.36%296,500-+0.32%--
06/30942959935956-0.93%412,600-+1.81%--
06/29940971930965+2.12%435,700-+2.99%--
06/28949954943945-0.74%143,900-+1.07%--
06/25945960942952-0.42%207,000-+1.82%--
06/24959963949956-0.21%296,100-+2.36%--
06/23940963938958+1.05%312,200-+2.46%--
06/22933948932948+0.21%213,200-+1.28%--
06/21934947927946+2.05%234,800-+0.96%--
06/18931933923927+0.43%380,400--1.28%--
06/17929929920923-0.86%209,200--2.12%--
06/16927937922931+0.76%370,000--1.59%--
06/15925926919924-0.32%243,200--2.63%--
06/14923930919927+0.54%242,200--2.63%--
06/11926931917922+0.77%431,600--3.56%--
06/10912920911915+0.33%169,800--4.59%--
06/09913920911912-1.3%180,100--5.39%--
06/08919936906924-0.75%418,400--4.74%--