株価チャート

2010/05/11～2010/09/30

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
20137/1, 株式分割 1→100
2010
09/30380388378388+1.57%20,10044億1093万-5.83%15.890.49
09/29388388381382-2.05%15,700--7.73%--
09/28390392382390-0.51%9,600--5.8%--
09/27403403387392-2.49%24,500--5.54%--
09/244014023934020%32,100--3.37%--
09/224034104024020%15,900--3.37%--
09/21411411402402-1.71%14,500--3.37%--
09/17408413405409+1.24%10,500--1.68%--
09/16411413403404-2.18%15,100--3.12%--
09/15414420402413+0.98%13,700--1.2%--
09/14417418407409-3.76%17,100--2.39%--
09/134294304174250%16,100-+0.71%--
09/10422425413425+3.41%13,600--0.47%--
09/09418428411411-1.67%17,900--4.64%--
09/08421428411418+2.45%32,300--4.13%--
09/074084114024080%15,700--7.27%--
09/06408420401408+0.25%20,300--8.52%--
09/03410410397407-0.61%27,100--9.96%--
09/02415423409410-2.03%11,100--10.98%--
09/01413420407418-0.24%10,500--10.68%--
08/31425425416419-4.56%11,900--11.23%--
08/30468468432439-0.23%27,000--7.38%--
08/27434440425440+0.46%7,500--7.17%--
08/26453453425438-0.23%13,500--7.98%--
08/25430450411439+2.09%35,900--7.77%--
08/24420471405430+7.37%81,700--9.85%--
08/23411411400401-1.11%17,100--16.56%--
08/20410410402405-2.17%16,300--16.32%--
08/19406416406414+1.6%11,800--15.34%--
08/18412412401408+0.74%11,900--17.68%--
08/17400410400405-0.98%21,100--19.1%--
08/16430430401409-3.43%25,900--19.27%--
08/13406427406423-0.94%10,600--17.06%--
08/12414434397427-3.39%49,300--17.09%--
08/11469469436442-6.95%43,600--15%--
08/10487499465475-15.18%76,800--9.52%--
08/09526568526560+6.26%35,700-+5.86%--
08/06522534502527-0.57%16,300--0.19%--
08/05530550527530+1.15%11,600-+0.38%--
08/04538538521524-5.92%22,100--0.95%--
08/03569570544557-1.59%17,100-+5.09%--
08/02600600550566-5.03%39,100-+6.59%--
07/30620639581596-0.83%102,800-+11.4%--
07/29510628507601+13.4%232,700-+11.71%--
07/28480530478530+15.34%164,600--2.03%--
07/27456465454460+1.43%14,900--15.84%--
07/26466470453453-3.62%45,800--18.53%--
07/23463477453470+4.68%15,900--16.67%--
07/22468468433449-5.47%36,600--21.78%--
07/21492498475475-3.06%21,300--18.8%--
07/20488500485490-2.78%15,800--17.79%--
07/16520528490504-4.91%30,200--17.11%--
07/15564564528530-4.5%19,200--14.24%--
07/14560565545555+2.4%15,600--11.62%--
07/13535549530542-0.55%16,700--14.91%--
07/12522551521545+2.83%18,000--15.63%--
07/09541546520530-2.93%23,100--19.08%--
07/08556575530546+0.74%37,300--18.02%--
07/07567570531542-3.9%26,400--19.94%--
07/06558573548564-1.91%18,900--17.78%--
07/05536577536575+6.68%25,100--17.27%--
07/02521545515539+3.65%22,500--23.55%--
07/01529540512520-5.45%34,600--27.27%--
06/30520550514550-1.79%70,100--24.24%--
06/29580593525560-4.11%77,000--23.81%--
06/28674674580584-10.7%39,900--21.51%--
06/25665667650654-3.68%18,900--13.15%--
06/24669690668679+1.49%8,700--10.3%--
06/23665670660669-0.89%13,600--11.97%--
06/22676690671675-2.17%14,400--11.42%--
06/21651710651690+2.99%21,500--9.69%--
06/18700700666670-5.5%37,900--12.87%--
06/17739739691709-1.53%31,900--8.63%--
06/16760760716720-5.26%63,500--7.93%--
06/15778778760760-2.44%17,300--3.43%--
06/14773780758779+0.65%29,000--1.39%--
06/11780784756774+0.13%16,200--2.4%--
06/10774774750773+1.18%2,300--3.13%--
06/09779780740764-1.67%7,100--5.33%--
06/08750777745777+1.57%15,000--4.9%--
06/07780790760765-7.05%21,500--7.38%--
06/04805836805823+2.24%20,800--1.56%--
06/03783811775805+4.01%11,300--4.62%--
06/02788795774774-2.64%12,100--9.05%--
06/01815820750795-2.93%9,100--7.67%--
05/31793819793819+2.63%16,300--5.75%--
05/28834835793798+1.14%23,600--8.8%--
05/27731790730789+3.14%18,600--10.75%--
05/26770788702765-1.8%31,300--14.24%--
05/25850855762779-5.92%38,200--13.83%--
05/24738828738828+12.5%50,300--9.51%--
05/21695750695736-2.26%27,800--20.17%--
05/20720779716753+1.62%21,500--19.38%--
05/19680759676741+2.21%61,000--21.5%--
05/18830835712725-9.38%61,000--23.92%--
05/17848848790800-6.98%32,900--16.93%--
05/14850865835860+0.23%22,700--11.16%--
05/13859859825858+3.37%23,700--11.82%--
05/12825860820830-0.84%70,800--14.87%--
05/11910930830837-3.01%116,700--14.24%--