株価チャート

2010/03/16~2010/09/30

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
09/30255271255270+5.88%30011億4280万-6.25%37.140.61
09/29255255255255-1.92%200--11.46%--
09/28276276260260-11.86%4,300--10.03%--
09/27294295286295+1.03%3,200-+1.72%--
09/24293294292292+0.69%1,600-+0.69%--
09/22294294290290-1.36%1,000-0%--
09/212942952942940%1,500-+1.38%--
09/17290294290294+1.38%1,000-+1.38%--
09/16299299290290-3.01%3,800-0%--
09/15298300298299+2.4%2,900-+3.1%--
09/14298299292292-2.67%3,200-+0.69%--
09/13297300297300+0.67%2,200-+3.45%--
09/102982982972980%700-+3.11%--
09/092982982972980%1,300-+3.11%--
09/08298298288298+2.76%2,100-+3.11%--
09/07298298290290-1.69%300-+0.69%--
09/06285295285295+3.51%1,500-+2.79%--
09/022792852792850%1,700--0.7%--
09/01294294285285-3.39%500--0.7%--
08/31294296294295+1.72%700-+2.43%--
08/30282290282290+2.84%1,900-+1.05%--
08/27278282278282-1.4%1,800--1.74%--
08/26286286286286+0.7%100--0.35%--
08/25282284282284+1.07%500--1.05%--
08/24280281280281+1.08%300--2.09%--
08/20280280278278-0.71%300--3.14%--
08/19281281280280-2.1%400--2.44%--
08/18286286286286+0.35%400--0.35%--
08/17294294285285-2.06%1,600--0.35%--
08/16294294291291-1.36%2,000-+1.75%--
08/132952952942950%3,600-+3.51%--
08/12296296290295-0.34%400-+3.87%--
08/11295296285296+2.42%500-+4.23%--
08/10292292289289-1.03%1,100-+2.12%--
08/09294294292292-0.68%300-+3.55%--
08/05285294285294+5.38%500-+4.63%--
08/04294294279279-5.1%1,200--0.71%--
08/03280294280294+1.73%1,400-+5%--
08/02280289275289+3.21%1,100-+3.58%--
07/302802802802800%200-+0.72%--
07/29282282280280-1.06%600-+0.72%--
07/28289289283283-3.74%2,100-+2.17%--
07/272942942942940%300-+6.14%--
07/26292294292294+1.73%1,900-+6.52%--
07/232892892892890%500-+5.09%--
07/22289289289289+1.76%100-+5.47%--
07/21284284284284+0.35%300-+4.03%--
07/20280283280283+0.71%600-+4.04%--
07/16280281280281-0.35%200-+3.69%--
07/15282282282282+2.92%1,100-+4.83%--
07/14277277274274-0.36%3,500-+2.62%--
07/13275275273275+1.1%700-+3.77%--
07/122742742722720%600-+3.03%--
07/09272272272272-1.45%100-+3.82%--
07/08276276276276+0.36%700-+5.75%--
07/07275275275275+1.1%200-+6.18%--
07/06275275270272-1.81%1,600-+5.43%--
07/05279280277277+1.47%1,300-+7.78%--
07/02273273273273-0.36%800-+7.06%--
07/01271274271274+0.74%700-+7.87%--
06/302722722722720%500-+7.94%--
06/29271272270272+0.37%700-+8.37%--
06/28270272270271+2.26%1,000-+8.84%--
06/25265265265265-1.49%500-+6.85%--
06/242692692692690%500-+9.35%--
06/232692692682690%700-+9.8%--
06/22269269260269+0.37%2,500-+10.25%--
06/21268268268268+3.08%100-+10.29%--
06/18269269260260-3.35%700-+7.44%--
06/17268269265269+1.89%1,400-+11.62%--
06/16264264263264+1.93%2,000-+10%--
06/15263263259259+1.57%3,100-+8.82%--
06/14253261253255+7.59%5,100-+7.59%--
06/11237237237237+2.6%1,100-+0.42%--
06/08239239231231-3.35%1,000--2.12%--
06/04239239239239+3.91%100-+1.27%--
06/012302302302300%2,000--2.13%--
05/26230230230230-4.17%1,000--2.13%--
05/18240240240240-0.83%1,000-+2.13%--
05/17248248234242-2.42%5,000-+3.42%--
05/14240248240248+3.33%3,000-+6.44%--
05/132402482402400%5,000-+3.9%--
05/12240240240240+2.56%2,000-+3.9%--
05/11234234234234+0.86%1,000-+1.74%--
05/102322322322320%1,000-+0.87%--
05/07232232232232-1.28%1,000-+1.31%--
05/06235235235235-0.42%2,000-+2.62%--
04/26235236235236+1.72%5,000-+3.06%--
04/21234234232232-4.13%4,000-+1.75%--
04/162342422342420%2,000-+6.61%--
04/15242242242242+0.41%2,000-+7.56%--
04/14233241233241+1.26%3,000-+7.59%--
04/132382382382380%2,000-+6.73%--
04/09236238236238+0.42%2,000-+7.21%--
04/06237237237237+2.16%1,000-+7.24%--
03/31231232231232+0.87%2,000-+5.94%--
03/302302302302300%1,000-+5.99%--
03/29230230230230-0.86%1,000-+6.98%--
03/26232232232232+6.42%1,000-+8.41%--
03/16218218218218+1.4%2,000-+2.35%--