株価チャート

2010/05/18～2010/10/07

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
10/071,5181,5251,4901,498-1.9%2,978,600--1.58%--
10/061,5121,5351,5101,527+0.79%3,443,700-+0.46%--
10/051,5071,5211,4811,515+0.66%4,102,500--0.33%--
10/041,5161,5301,4971,505-0.4%2,546,800--0.92%--
10/011,5391,5411,5031,511-0.66%2,710,500--0.46%--
09/301,5331,5531,5161,521-1.23%2,913,000-+0.26%--
09/291,5681,5681,5321,540-1.22%4,861,300-+1.52%--
09/281,5691,5791,5521,559-0.45%1,797,300-+2.84%--
09/271,5451,5681,5361,566+3.23%2,937,200-+3.37%--
09/241,5181,5571,5061,517-0.85%4,111,700-+0.13%--
09/221,5611,5641,5281,530-1.99%3,042,000-+0.86%--
09/211,5681,5771,5521,561+0.26%2,435,000-+2.9%--
09/171,5701,5811,5551,557-0.45%3,319,800-+2.7%--
09/161,5691,5741,5381,564+1.49%4,020,600-+3.17%--
09/151,4951,5501,4721,541+2.8%4,558,700-+1.72%--
09/141,5161,5181,4931,499-0.79%2,210,000--1.06%--
09/131,5131,5261,5061,511+0.4%2,394,600--0.46%--
09/101,5091,5161,5001,505-0.4%4,805,000--1.05%--
09/091,4951,5111,4861,511+2.23%2,116,500--0.85%--
09/081,4851,4901,4701,478-2.31%2,317,500--3.21%--
09/071,5171,5301,5091,513-1.75%2,539,000--1.11%--
09/061,5101,5401,5051,540+3.43%2,827,500-+0.39%--
09/031,5011,5091,4731,489-0.93%3,364,200--3%--
09/021,5201,5201,4851,503+1.69%2,852,100--2.21%--
09/011,4681,4851,4621,478+1.37%2,699,900--4.03%--
08/311,4901,4911,4541,458-3.89%3,161,800--5.45%--
08/301,5511,5581,5111,517+0.26%2,191,800--1.75%--
08/271,4601,5191,4601,513+2.3%3,672,400--1.94%--
08/261,4771,4791,4531,479-0.14%3,297,000--4.09%--
08/251,4921,5001,4751,481-1.79%2,297,700--3.89%--
08/241,5101,5241,5051,508-1.57%2,887,900--2.14%--
08/231,5381,5421,5271,532-0.13%1,793,400--0.45%--
08/201,5461,5481,5331,534-2.04%1,882,300--0.2%--
08/191,5521,5701,5511,566+1.29%2,606,700-+1.89%--
08/181,5541,5601,5291,546+0.65%2,410,800-+0.72%--
08/171,5291,5381,5231,536-0.45%1,696,600-+0.2%--
08/161,5401,5451,5281,543-1.53%2,093,700-+0.72%--
08/131,5401,5711,5391,567+2.28%3,051,400-+2.35%--
08/121,5071,5381,5071,532-0.97%2,398,600-+0.26%--
08/111,5421,5681,5361,547-1.28%2,966,200-+1.51%--
08/101,6001,6001,5621,567-1.63%2,213,500-+3.02%--
08/091,6001,6121,5791,593+1.01%2,516,900-+5.15%--
08/061,5701,5811,5661,5770%1,614,500-+4.51%--
08/051,5931,5971,5631,577+0.9%1,936,100-+4.92%--
08/041,5711,5791,5511,563-2.07%2,663,000-+4.48%--
08/031,6031,6101,5891,596+1.66%3,508,900-+6.97%--
08/021,5521,5881,5511,570+1.49%2,298,300-+5.58%--
07/301,5791,5831,5471,547-1.96%4,184,200-+4.32%--
07/291,5481,5841,5431,578+2.94%8,993,700-+6.62%--
07/281,5201,5391,5101,533+2.47%3,417,600-+3.79%--
07/271,4991,5131,4931,496-0.2%1,495,100-+1.29%--
07/261,4921,5051,4861,499+0.81%2,522,900-+1.42%--
07/231,4731,4971,4661,487+2.2%2,560,700-+0.61%--
07/221,4711,4751,4511,455-1.02%2,482,900--1.62%--
07/211,4871,4941,4661,470+0.2%2,219,100--0.74%--
07/201,4621,4741,4581,467-1.34%2,199,500--1.01%--
07/161,5021,5091,4791,487-2.04%3,173,900-+0.34%--
07/151,5151,5331,5111,518-0.98%2,146,100-+2.5%--
07/141,5311,5521,5281,533+2.27%2,828,000-+3.72%--
07/131,5121,5121,4911,499+0.13%2,037,500-+1.7%--
07/121,5101,5201,4951,497-0.86%1,986,500-+1.7%--
07/091,5111,5181,5001,510+0.87%3,392,300-+2.72%--
07/081,4951,5021,4871,497+3.46%2,883,800-+1.91%--
07/071,4611,4621,4371,447-0.69%1,939,000--1.5%--
07/061,4101,4621,4091,457+1.96%2,468,500--0.82%--
07/051,4401,4411,4231,429-0.07%1,454,400--2.79%--
07/021,4311,4491,4221,4300%2,278,700--2.85%--
07/011,4091,4611,3961,430+1.13%5,319,200--2.99%--
06/301,4161,4231,4041,414-2.21%3,131,700--4.14%--
06/291,4821,4861,4411,446-1.9%3,011,800--2.17%--
06/281,4831,4911,4671,474-0.74%2,399,700--0.34%--
06/251,4941,5181,4791,485+0.75%5,448,400-+0.27%--
06/241,4891,4931,4681,474-1.6%2,989,200--0.54%--
06/231,4971,5031,4691,498-1.38%1,850,600-+0.88%--
06/221,5151,5291,5111,519-1.24%1,566,900-+2.08%--
06/211,5221,5491,5151,538+2.81%2,675,700-+3.15%--
06/181,5061,5201,4871,496-0.33%1,986,500-+0.2%--
06/171,5131,5181,4961,501-0.79%1,712,300-+0.2%--
06/161,5111,5241,4961,513+2.09%2,626,100-+0.6%--
06/151,4831,5001,4721,482-0.34%2,014,800--1.72%--
06/141,4581,4891,4581,487+2.69%2,510,000--1.72%--
06/111,4681,4701,4441,448-0.07%6,281,900--4.67%--
06/101,4391,4511,4281,449+1.05%2,140,300--4.86%--
06/091,4311,4411,4181,434-0.76%2,524,900--6.09%--
06/081,4291,4511,4281,445+0.14%2,153,700--5.74%--
06/071,4511,4631,4401,443-3.41%3,057,400--6.24%--
06/041,5001,5141,4831,494-0.33%3,548,500--3.24%--
06/031,4801,5131,4731,499+3.31%3,124,000--3.1%--
06/021,4701,4941,4421,451-1.89%3,979,700--6.33%--
06/011,4841,4851,4651,479+0.2%1,801,500--4.76%--
05/311,4781,5001,4681,476+0.07%2,573,000--5.08%--
05/281,4831,4841,4611,475+0.61%3,882,500--5.21%--
05/271,4501,4811,4381,466-0.74%5,062,100--5.84%--
05/261,4651,4881,4501,477-0.47%5,236,800--5.26%--
05/251,5081,5091,4721,484-1.53%3,541,300--4.99%--
05/241,5101,5131,4901,507-0.07%2,656,600--3.71%--
05/211,5191,5221,4961,508-2.58%4,277,600--3.7%--
05/201,5791,5811,5421,548-2.64%4,554,900--1.21%--
05/191,5911,6121,5661,5900%3,881,500-+1.53%--
05/181,6121,6131,5801,590-0.06%2,565,900-+1.66%--