株価チャート

2010/04/16～2010/09/30

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
2010
09/30474474454459-4.77%1,800--8.02%--
09/29482482482482-3.6%200--3.79%--
09/28478500478500-1.77%500--0.4%--
09/27499509499509+2%700-+1.19%--
09/24499499499499+0.4%200--0.6%--
09/22489497489497+0.81%200--1.19%--
09/21490493490493-1.4%1,100--1.99%--
09/17491500490500+2.04%1,100--0.79%--
09/16491491490490-3.92%400--2.78%--
09/15518518498510-1.54%1,600-+1.19%--
09/14500518500518+1.57%1,300-+2.78%--
09/13492510492510+4.08%1,200-+1.19%--
09/10517517490490-1.41%2,100--2.78%--
09/09497497497497-0.4%100--1.39%--
09/08515515499499-3.48%1,300--0.99%--
09/07497518495517+5.3%1,400-+2.38%--
09/06477510477491-0.41%3,600--2.39%--
09/03503503493493-2.38%900--2.18%--
09/025035055035050%1,000-+0.2%--
09/015035055035050%900-+0.2%--
08/31510510505505+1.41%1,300-+0.2%--
08/30498498490498-0.4%1,200--1.19%--
08/27500500500500-0.79%800--0.99%--
08/26505505504504-1.18%800--0.2%--
08/255105105105100%800-+0.99%--
08/244855104855100%1,100-+0.99%--
08/235005105005100%300-+1.19%--
08/20510510510510+2%100-+1.39%--
08/18515515500500-0.99%2,000--0.6%--
08/16505505505505-0.98%100-+0.6%--
08/13510510510510+0.79%2,100-+1.59%--
08/12501506501506+0.6%1,100-+1%--
08/115035035035030%1,000-+0.2%--
08/10503503503503+0.2%100-+0.2%--
08/09502502502502-1.57%100-0%--
08/06510510510510+0.59%1,200-+1.59%--
08/05510510507507+0.4%1,400-+1%--
08/04505505505505+1.2%500-+0.4%--
08/03510510499499-1.38%1,300--0.8%--
08/02499507499506+4.76%1,200-+0.4%--
07/28483483483483-3.4%100--4.36%--
07/27500500500500-0.99%1,000--1.38%--
07/23506506505505+1.41%1,100--0.39%--
07/22491498491498-2.54%600--1.97%--
07/20511511511511+0.59%1,300-+0.39%--
07/16495509495508-0.39%1,600--0.2%--
07/15505511492510-0.97%3,300-0%--
07/14511515511515+1.58%1,300-+0.78%--
07/13507507507507+2.42%1,100--0.98%--
07/08498498495495+1.64%500--3.32%--
07/07490490480487-2.6%1,300--5.07%--
07/06500500500500+1.01%1,500--2.91%--
07/05491495491495+0.81%5,300--4.26%--
07/02491491491491-2%100--5.21%--
07/01501501501501+2.24%300--3.47%--
06/30490490490490-3.92%100--5.59%--
06/295095105095100%700--1.92%--
06/28500510500510+2.62%300--1.92%--
06/25497497481497-3.5%900--4.24%--
06/24501515501515+0.78%800--0.96%--
06/23511511511511-2.67%100--1.73%--
06/22515525515525+1.94%4,500-+0.77%--
06/21500515500515-0.19%1,300--1.34%--
06/18516516516516-2.46%600--1.15%--
06/17507530506529+1.34%2,700-+1.34%--
06/16522522522522+0.58%100--0.19%--
06/15513520513519-2.08%1,900--0.76%--
06/14533533530530+0.95%2,500-+1.53%--
06/11512529512525+2.54%1,400-+0.77%--
06/10518518511512-3.03%2,500--1.73%--
06/09538538528528-1.86%2,100-+1.34%--
06/08537538536538+0.19%1,300-+3.46%--
06/07520537520537+5.29%2,100-+3.67%--
06/04499510499510-1.73%2,100--1.54%--
06/03539539501519-3.71%2,400-0%--
06/02539539539539+1.7%2,100-+3.85%--
06/01530539530530+1.15%2,100-+2.12%--
05/31524524524524+1.75%800-+1.16%--
05/27490523490515+0.98%1,800--0.58%--
05/26487514487510-0.97%1,500--1.54%--
05/24490515490515+3%1,500--0.77%--
05/214965004965000%2,000--3.66%--
05/20500500500500-1.96%600--3.85%--
05/19510510510510-1.92%2,200--2.11%--
05/18520520520520-3.7%2,700--0.19%--
05/17549549540540+0.93%2,800-+3.65%--
05/145355355355350%1,400-+2.88%--
05/13549549535535+3.68%2,400-+3.08%--
05/12520548516516-3.55%3,600--0.58%--
05/11544544535535+0.94%2,600-+3.28%--
05/10495533495530+7.51%2,900-+2.32%--
05/06490493485493-5.19%1,900--4.83%--
04/305205205205200%2,300-+0.19%--
04/27523524520520+4.21%2,700-+0.19%--
04/26500520491499-0.2%7,100--3.85%--
04/23501502500500-1.19%2,100--3.85%--
04/22518530506506-2.32%3,700--2.69%--
04/21515534515518-3.18%3,000--0.38%--
04/19501540491535+0.94%3,100-+2.88%--
04/165205405205300%2,500-+2.12%--