株価チャート

2010/04/27～2010/09/21

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
09/21345345334335+0.9%12,700-+14.33%--
09/17319344319332+6.07%35,100-+14.09%--
09/16314315302313-1.26%8,100-+7.93%--
09/15304320300317+5.32%7,300-+10.07%--
09/14313316301301-3.83%7,000-+4.51%--
09/13315323305313+4.33%14,700-+8.68%--
09/10290300290300+1.69%2,900-+4.17%--
09/09283299283295+3.51%5,000-+2.43%--
09/08284286280285+2.15%1,600--1.38%--
09/07279284278279-2.11%4,600--3.79%--
09/06280286279285+2.52%3,300--2.4%--
09/03270279270278+3.73%2,700--5.44%--
09/02275279268268-0.74%1,600--9.46%--
09/012672752672700%5,000--9.4%--
08/31280281270270-1.82%3,700--10%--
08/30287295270275-4.18%14,900--8.94%--
08/27287287287287+0.7%25,300--5.59%--
08/26289289275285+1.06%6,300--6.86%--
08/25278285275282-1.4%3,700--8.14%--
08/24286286286286-3.38%1,100--7.14%--
08/23293296282296+1.02%6,600--4.52%--
08/20287293287293-0.68%900--6.09%--
08/19279298278295+3.15%4,000--6.05%--
08/18284290276286-2.05%4,200--10.06%--
08/17295295290292-0.68%1,700--9.03%--
08/16280296279294-0.68%4,400--8.98%--
08/13286296281296+4.59%4,600--8.92%--
08/12295295270283-5.98%19,800--13.19%--
08/11312312301301-3.83%2,400--8.23%--
08/10308324308313+1.62%800--4.86%--
08/093083113083080%4,900--6.38%--
08/06301309301308-2.84%5,700--6.67%--
08/05307317302317+0.96%6,300--3.94%--
08/04316316307314-1.26%4,100--4.56%--
08/03325325318318-2.75%2,800--3.34%--
08/02329329322327-0.61%800--0.91%--
07/303203303133290%9,000--0.3%--
07/29330330320329+3.79%2,500--0.6%--
07/28322325317317-1.55%3,000--4.52%--
07/27327334322322-2.42%1,600--3.59%--
07/26318332318330+1.54%5,800--1.49%--
07/23314325313325+4.17%6,000--3.27%--
07/22308314304312-0.32%5,200--7.42%--
07/21326328313313-5.15%5,200--7.67%--
07/20340340311330-3.79%14,600--2.94%--
07/16351353337343-4.72%17,200-+0.88%--
07/15382383350360-3.74%78,600-+5.88%--
07/14370378362374+2.47%24,400-+10.32%--
07/13365371351365+4.29%19,100-+8.31%--
07/12342361340350+3.86%13,500-+4.17%--
07/09334337334337+3.37%4,300-+0.6%--
07/08333333324326+0.31%5,600--2.98%--
07/073293293173250%2,900--3.56%--
07/06323325307325+1.88%3,700--3.85%--
07/05320320315319-1.24%4,400--5.9%--
07/02312323312323+3.53%4,000--5%--
07/01309312306312+0.97%4,100--8.5%--
06/30306310302309-2.52%5,100--9.65%--
06/29322326310317-2.46%15,100--7.31%--
06/28342342313325-5.8%12,900--4.97%--
06/25346349343345-1.71%1,800-+0.88%--
06/24347353346351+0.29%5,700-+2.63%--
06/23350350344350-0.57%6,200-+2.34%--
06/22358358350352-2.22%9,800-+2.92%--
06/21348360348360+3.45%5,200-+4.96%--
06/18361364348348-3.33%15,400-+1.46%--
06/17351360343360+2.86%24,900-+4.35%--
06/16348352343350+2.94%14,900-+0.86%--
06/15340355340340-0.87%8,600--2.86%--
06/14340345334343+1.48%12,400--2.56%--
06/11337350329338+3.05%4,600--5.06%--
06/103283293213280%2,800--8.38%--
06/09331331323328-0.3%6,600--9.39%--
06/08328337328329-2.37%8,200--10.35%--
06/07339344334337-4.8%9,900--9.41%--
06/043553553503540%11,700--5.85%--
06/03352358344354+3.51%11,700--6.6%--
06/02344351340342-2.84%7,300--10.7%--
06/01353353347352-1.4%4,300--9.28%--
05/31343357340357+3.48%17,100--8.93%--
05/28364369345345+2.68%28,500--13.1%--
05/27310336310336+11.26%10,100--16.21%--
05/26309315299302-3.21%15,100--24.88%--
05/25335335300312-8.77%24,300--22.96%--
05/24351351334342-1.16%10,700--16.18%--
05/21321346310346-1.14%17,700--15.61%--
05/20348356337350-0.28%11,200--14.43%--
05/19356356332351-3.04%19,000--13.76%--
05/18371377352362-2.43%9,200--10.62%--
05/17378404363371-7.71%23,800--7.71%--
05/14405408400402-3.13%5,600-+0.5%--
05/13405430405415+2.47%12,100-+4.8%--
05/12406413390405-1.22%15,600-+3.58%--
05/11445445410410-3.53%10,700-+6.22%--
05/10406425402425+8.97%21,300-+11.26%--
05/07388410378390-9.93%51,900-+3.45%--
05/06448450433433-6.48%31,500-+16.09%--
04/30466470452463+2.43%26,300-+26.16%--
04/28432453426452+2.73%41,100-+25.56%--
04/27435463430440+2.33%32,200-+24.29%--