株価チャート

2010/06/04～2010/10/27

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
10/272422422402400%17,000--4.38%--
10/262402412382400%9,000--4.38%--
10/25237240237240+1.69%10,000--4.76%--
10/22237237230236+0.85%6,000--6.72%--
10/21234235234234-0.43%4,000--7.51%--
10/20235239230235-2.49%12,000--7.48%--
10/19238242238241-2.03%15,000--5.49%--
10/18242246237246+0.41%24,000--3.53%--
10/15250250245245-2%13,000--3.92%--
10/142482502472500%10,000--1.96%--
10/13245250245250+0.81%9,000--1.96%--
10/12251251247248-1.59%16,000--2.75%--
10/082512542512520%5,000--1.18%--
10/07252253252252+0.8%5,000--1.18%--
10/06252256250250-0.79%24,000--1.57%--
10/05253253252252-0.79%2,000--0.79%--
10/04255256254254-0.78%8,000--0.39%--
10/01254256254256-1.16%2,000-+0.79%--
09/302562592562590%3,000-+1.97%--
09/29257259257259-2.26%12,000-+1.97%--
09/282652652652650%1,000-+4.74%--
09/27268268263265-1.12%5,000-+5.16%--
09/242702702582680%23,000-+6.35%--
09/22265268259268+3.47%8,000-+6.77%--
09/21257259257259-0.77%3,000-+3.6%--
09/17260261256261+4.4%19,000-+4.82%--
09/16257257250250-4.58%10,000-+0.4%--
09/15255262255262+3.97%7,000-+5.65%--
09/14264264251252-1.95%9,000-+1.61%--
09/13247257247257+5.33%23,000-+3.63%--
09/10244244244244-0.81%1,000--1.61%--
09/09246247245246-1.2%7,000--1.2%--
09/08245249244249+0.81%8,000--0.4%--
09/07247247247247-2.76%2,000--1.59%--
09/06250254246254+2.83%3,000-+0.79%--
09/032472472472470%1,000--2.37%--
09/022472472472470%1,000--3.14%--
09/01242247242247+2.07%2,000--3.52%--
08/31244244242242-3.97%2,000--5.84%--
08/30251252250252-1.56%5,000--2.33%--
08/27241256241256+3.23%3,000--0.78%--
08/26240248240248+1.64%5,000--3.88%--
08/25244244244244-2.4%1,000--5.43%--
08/24248250248250-0.79%2,000--3.47%--
08/23245252245252+3.28%16,000--2.7%--
08/202442442442440%15,000--5.79%--
08/19250250244244-0.81%7,000--6.15%--
08/18243246243246+1.65%4,000--5.75%--
08/17241242241242-3.2%4,000--7.63%--
08/162502502502500%1,000--4.94%--
08/13239250235250+5.93%12,000--4.94%--
08/12242242236236-4.84%19,000--10.61%--
08/11252253248248-1.59%13,000--6.42%--
08/10251257251252-1.56%15,000--4.91%--
08/09266266255256-4.12%26,000--3.76%--
08/06274274260267-2.91%33,000-+0.38%--
08/05269278269275+3%15,000-+3.77%--
08/04280280267267-6.32%18,000-+1.14%--
08/03289289284285+0.71%46,000-+7.95%--
08/02290292282283-0.35%75,000-+7.6%--
07/30280284276284+2.16%38,000-+7.98%--
07/29269278268278+1.09%13,000-+5.7%--
07/28267275264275+4.56%10,000-+4.56%--
07/27262264258263+1.94%7,000-0%--
07/26254258254258+2.38%4,000--2.27%--
07/23257257252252+0.8%7,000--4.91%--
07/22255255250250-2.34%13,000--6.02%--
07/21256258256256-0.78%6,000--4.12%--
07/20259259258258-0.77%4,000--3.73%--
07/16260260252260-0.76%21,000--3.7%--
07/15260262260262-1.13%3,000--3.32%--
07/14272276265265-0.38%18,000--2.21%--
07/13273273266266-5.34%8,000--1.85%--
07/12264281264281+8.08%174,000-+3.31%--
07/09265265260260-0.76%6,000--4.41%--
07/08262266262262+0.38%11,000--3.68%--
07/07260262260261+1.95%8,000--4.4%--
07/06258258255256-1.54%11,000--6.57%--
07/052602602552600%13,000--5.45%--
07/02255260255260+3.17%4,000--6.14%--
07/01263263252252-1.56%8,000--8.7%--
06/302512562502560%16,000--7.25%--
06/29266266256256-4.48%162,000--7.25%--
06/28275275261268-2.55%12,000--2.55%--
06/25277277268275-1.43%20,000-+0.36%--
06/242762792762790%12,000-+2.57%--
06/23280280278279-0.36%5,000-+2.95%--
06/22280281280280-0.36%3,000-+4.09%--
06/212812822812810%3,000-+4.85%--
06/18285286280281-1.06%13,000-+5.24%--
06/17283287283284+0.35%25,000-+6.37%--
06/16290296283283-1.39%33,000-+6.39%--
06/15289289285287-1.03%10,000-+8.3%--
06/14282290282290+3.2%39,000-+9.85%--
06/11278281278281+1.81%13,000-+6.44%--
06/10280280273276+1.47%9,000-+4.94%--
06/09275278272272-1.09%25,000-+3.42%--
06/082752852722750%20,000-+4.17%--
06/07280280274275-1.43%33,000-+4.17%--
06/04283285275279-3.46%25,000-+5.28%--