株価チャート

2010/05/31～2010/10/21

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
10/212,2342,2342,1832,219-0.4%524,800--0.67%--
10/202,2402,2402,1882,228-1.15%441,300--0.13%--
10/192,2662,2902,2402,254+0.13%661,400-+1.17%--
10/182,2182,2742,2182,251+1.49%343,400-+1.21%--
10/152,2682,2682,2032,218-2.29%780,500--0.05%--
10/142,2702,2882,2462,270+1.57%608,300-+2.34%--
10/132,2242,2752,2242,235+1.64%716,300-+0.86%--
10/122,2902,2932,1792,199-3.17%658,400--0.63%--
10/082,2982,3192,2712,271+0.93%986,400-+2.67%--
10/072,2502,2882,2252,250-0.75%543,800-+1.99%--
10/062,2612,2782,2352,267+1.02%656,800-+3%--
10/052,1972,2552,1772,244+1.68%702,300-+2.09%--
10/042,2122,2392,1932,207-0.36%435,300-+0.55%--
10/012,2422,2422,1882,215-0.63%379,800-+1%--
09/302,2782,2972,2142,229-1.72%322,400-+1.78%--
09/292,2482,2892,2482,268+1.07%465,700-+3.61%--
09/282,2582,2772,2372,244-0.93%263,100-+2.65%--
09/272,2322,2652,2202,265+2.4%304,300-+3.61%--
09/242,1762,2592,1612,212+0.45%546,100-+1.14%--
09/222,2362,2402,2002,202-1.52%296,500-+0.59%--
09/212,2622,2692,2312,236-0.45%346,900-+2.1%--
09/172,2522,2582,2242,246+1.08%401,200-+2.51%--
09/162,2602,2672,2112,222-0.4%394,300-+1.41%--
09/152,1562,2462,1372,231+3.38%636,200-+1.73%--
09/142,1612,1762,1502,158-0.09%460,300--1.69%--
09/132,1652,1822,1532,160+0.51%337,500--1.95%--
09/102,1532,1932,1362,149+0.19%552,000--2.8%--
09/092,1502,1692,1372,145+0.42%383,300--3.38%--
09/082,1442,1482,1122,136-2.24%427,100--4.17%--
09/072,1942,2202,1752,185-1.44%368,100--2.32%--
09/062,1902,2172,1832,217+2.26%301,200--1.25%--
09/032,1712,1862,1472,1680%322,000--3.69%--
09/022,1792,1902,1462,168+1.64%567,700--3.94%--
09/012,1112,1342,1062,133+1.04%615,700--5.87%--
08/312,1552,1572,1002,111-3.61%534,500--7.29%--
08/302,2082,2372,1812,190+0.78%415,300--4.16%--
08/272,1202,1862,1202,173+1.07%496,900--5.19%--
08/262,1662,1772,1332,150-0.56%439,400--6.44%--
08/252,1752,1852,1452,162-1.32%403,600--6.12%--
08/242,1822,2012,1702,191-0.63%366,300--5.07%--
08/232,2262,2332,1952,205-1.17%278,000--4.75%--
08/202,2422,2602,2252,231-2.41%364,200--3.88%--
08/192,2552,2902,2552,286+1.2%444,200--1.85%--
08/182,2702,2952,2352,259+1.03%383,200--3.25%--
08/172,2272,2442,2082,236-0.75%354,500--4.44%--
08/162,2292,2602,2092,253-0.27%283,100--3.92%--
08/132,2512,2702,2172,259+0.09%599,600--3.83%--
08/122,2352,2602,2162,257-1.57%566,200--4.04%--
08/112,3102,3182,2682,293-2.43%388,900--2.55%--
08/102,3742,3882,3262,350-0.76%285,600--0.13%--
08/092,3702,3782,3472,368-0.5%244,900-+0.85%--
08/062,3422,3802,3352,380+0.34%509,700-+1.62%--
08/052,3712,4022,3572,372+1.45%641,400-+1.54%--
08/042,3722,3722,3202,338-1.85%261,500-+0.26%--
08/032,3842,4142,3662,382+1.23%326,600-+2.19%--
08/022,3532,3872,3362,353+0.99%290,800-+0.99%--
07/302,3942,3942,3302,330-2.63%464,700--0.04%--
07/292,3792,3982,3712,393-0.33%222,900-+2.57%--
07/282,3672,4022,3532,401+3.31%332,400-+2.87%--
07/272,3332,3522,3172,324-0.9%311,200--0.47%--
07/262,3532,3832,3412,345+0.43%178,400-+0.21%--
07/232,3282,3532,3202,335+2.68%305,800--0.34%--
07/222,2752,2922,2602,274-0.96%294,500--3.11%--
07/212,3762,3782,2962,296-2.01%439,800--2.42%--
07/202,3202,3532,3102,343-1.01%353,000--0.64%--
07/162,4102,4112,3542,367-2.71%333,500-+0.3%--
07/152,4152,4552,4112,433-0.25%454,900-+3.14%--
07/142,4102,4742,4012,439+2.61%376,800-+3.57%--
07/132,4042,4192,3642,377+0.55%582,000-+1.15%--
07/122,3542,3962,3532,364+0.47%232,800-+0.68%--
07/092,3392,3602,3222,353+0.38%479,500-+0.21%--
07/082,3502,3612,3272,344+2.94%362,100--0.34%--
07/072,2642,2852,2432,277+0.09%334,200--3.35%--
07/062,2032,2762,1862,275+1.79%316,700--3.52%--
07/052,2152,2432,2062,235+0.36%303,500--5.34%--
07/022,2212,2362,1902,227-0.36%419,800--5.84%--
07/012,2722,2902,2272,235-1.59%409,800--5.66%--
06/302,2762,2902,2472,271-1.39%491,500--4.3%--
06/292,3482,3642,2802,303-2.21%251,100--2.99%--
06/282,3612,3662,3342,355-0.55%177,400--0.88%--
06/252,3602,4082,3552,368-1%393,800--0.38%--
06/242,3942,4202,3792,392-0.62%227,100-+0.59%--
06/232,3972,4082,3752,407-1.07%290,700-+1.09%--
06/222,4272,4672,4222,433-1.18%293,900-+2.01%--
06/212,4262,4982,4262,462+2.24%389,300-+3.06%--
06/182,4412,4422,3922,408-0.82%414,800-+0.63%--
06/172,4172,4462,4102,428-0.45%389,900-+1.12%--
06/162,4572,4632,4342,439+0.7%241,800-+1.16%--
06/152,3892,4572,3782,422+1.38%524,500-+0.17%--
06/142,3682,3892,3672,389+1.92%246,600--1.44%--
06/112,3832,3882,3242,344+0.21%441,300--3.66%--
06/102,3102,3492,3072,339+1.43%303,200--4.22%--
06/092,3182,3332,2922,306-0.69%462,600--6.03%--
06/082,3102,3432,3052,322-1.61%651,000--6.07%--
06/072,4182,4182,3452,360-4.38%461,500--5.14%--
06/042,4422,4852,4362,468+1.69%630,000--1.36%--
06/032,3802,4362,3712,427+4.16%558,200--3.35%--
06/022,3192,3782,2962,330-0.64%668,200--7.5%--
06/012,3232,3582,2962,345+0.3%477,400--7.31%--
05/312,3282,3692,3252,338-0.17%357,100--8.03%--