株価チャート

2010/02/15～2010/09/24

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
09/24579580579580+0.87%5,100-+5.26%--
09/22565575565575+1.77%13,600-+4.74%--
09/21540565540565+6.6%2,300-+3.1%--
09/17540540530530-5.36%400--3.11%--
09/16546560546560+0.72%10,600-+2.38%--
09/15533556533556+2.96%9,600-+1.83%--
09/13540540530540-4.42%1,500--0.92%--
09/105555655555650%6,100-+3.86%--
09/09550565550565+0.89%24,000-+4.05%--
09/08540560540560+0.36%7,700-+3.51%--
09/03550558548558+1.64%6,400-+3.33%--
09/025395495205490%5,500-+1.86%--
09/01549549549549-0.18%400-+2.04%--
08/315505505505500%200-+2.42%--
08/305505505505500%200-+2.8%--
08/275505505505500%300-+3%--
08/26545550545550+0.92%12,300-+3.19%--
08/25539545539545+1.11%7,000-+2.64%--
08/245395395395390%900-+1.7%--
08/235405405395390%400-+1.7%--
08/20539539539539-0.19%100-+1.89%--
08/185305405305400%1,000-+2.27%--
08/165405405405400%2,400-+2.47%--
08/115305405295400%52,400-+2.66%--
08/055305405305400%200-+2.86%--
08/045405405405400%100-+3.05%--
08/03530540525540+1.89%19,400-+3.25%--
08/02530530520530-1.12%3,300-+1.53%--
07/29525536525536+0.19%6,500-+2.88%--
07/27530535530535+0.94%6,500-+2.88%--
07/265305305205300%1,100-+1.92%--
07/23529530529530+0.19%8,200-+2.12%--
07/225295295295290%3,000-+1.93%--
07/21529529529529-0.19%1,000-+2.12%--
07/12520530520530+1.92%4,500-+2.32%--
07/05517520517520-0.95%200-+0.78%--
07/02517525517525+1.35%11,100-+1.94%--
07/015185185005180%8,900-+0.78%--
06/30507518507518+0.19%7,300-+0.97%--
06/29500517500517+0.19%7,600-+0.98%--
06/25516516516516-0.77%800-+1.18%--
06/215185205185200%6,600-+2.16%--
06/185175205165200%8,100-+2.56%--
06/15510520510520+1.36%14,400-+2.97%--
06/11513513513513+0.2%200-+1.79%--
06/10512512512512-0.97%4,500-+1.99%--
06/04512517502517+0.39%5,200-+3.4%--
06/035145155145150%300-+3.41%--
06/02515515515515-0.58%3,000-+3.83%--
06/015105185105180%5,800-+5.07%--
05/31518518518518+0.78%300-+5.5%--
05/275005145005140%1,300-+5.11%--
05/26505514500514-0.19%1,500-+5.54%--
05/25514515514515-0.58%1,600-+6.19%--
05/20520530451518-0.38%39,700-+7.25%--
05/19505520495520+0.97%7,300-+8.33%--
05/17500515500515+0.98%10,000-+7.74%--
05/14510510500510-1.92%7,000-+7.14%--
05/13490520490520+5.05%10,400-+9.47%--
05/124904984904950%27,000-+4.65%--
05/11495495490495-0.6%19,700-+4.87%--
05/104904984904980%19,400-+5.73%--
05/07477498477498+3.97%5,600-+6.18%--
05/06480480472479-0.21%2,900-+2.57%--
04/28469480461480+0.63%3,900-+2.78%--
04/27477477477477-0.21%23,000-+2.36%--
04/26479479471478-0.21%5,700-+3.02%--
04/23479479471479-0.21%6,600-+3.46%--
04/22464480464480+3.45%10,500-+3.9%--
04/20464464464464-0.22%100-+0.87%--
04/194654654654650%10,000-+1.09%--
04/16460465450465+0.43%9,400-+1.31%--
04/15447464440463+1.76%20,700-+1.09%--
04/14445455435455-1.3%15,000--0.66%--
04/13454465440461-0.22%57,500-+0.66%--
04/12450462450462-0.43%3,900-+1.09%--
04/094504644504640%8,600-+1.53%--
04/08450464450464+1.31%4,200-+1.53%--
04/07450458450458-1.29%1,100-+0.44%--
04/06452465450464-0.85%3,100-+1.53%--
04/05470470450468-0.43%9,500-+1.96%--
04/02468470460470+0.43%6,000-+1.95%--
04/01468468468468-1.47%300-+1.08%--
03/26465475465475+2.15%2,100-+1.71%--
03/254654654654650%1,500--1.48%--
03/17459470459465+1.31%4,400--2.72%--
03/154594594594590%200--5.36%--
03/12459459459459-0.22%1,100--6.71%--
03/11450460450460+2.22%6,000--7.82%--
03/09444450444450+1.35%9,000--11.07%--
03/08444444444444-0.22%100--13.62%--
03/044454454454450%15,000--14.59%--
03/02442445442445-1.11%400--15.88%--
03/01444450440450-0.44%3,900--16.2%--
02/26450452450452+0.44%2,000--16.91%--
02/25443450443450+1.12%18,000--18.48%--
02/24445455445445-0.89%4,000--20.54%--
02/17431449430449+0.45%11,000--20.95%--
02/16440447440447-1.76%6,000--22.26%--
02/154554554554550%1,000--21.96%--