株価チャート

2010/05/27～2010/10/19

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
10/19150152146146-3.95%13,800--21.51%--
10/18150153148152-1.3%21,100--19.58%--
10/15158160153154-1.91%20,200--19.37%--
10/14159163157157-1.88%24,200--18.65%--
10/13161163158160-2.44%31,000--17.95%--
10/12168170163164-4.09%35,800--16.33%--
10/08173177171171-3.39%17,400--13.64%--
10/07175177172177-0.56%14,000--11.06%--
10/06180182175178-3.78%21,300--11%--
10/05189189180185-2.63%21,500--7.96%--
10/04196200190190-3.06%12,600--5.94%--
10/01201201196196-2.49%18,600--2.97%--
09/30209209201201-2.9%8,900--0.5%--
09/29195207195207+6.15%15,400-+2.48%--
09/28193196193195-0.51%5,000--2.99%--
09/27192197192196-2%17,500--2.97%--
09/24200205196200-2.44%24,700--0.99%--
09/22195205193205+5.67%21,000-+1.49%--
09/21192196192194+1.04%19,700--4.43%--
09/17202208181192-6.34%62,300--5.88%--
09/16206206202205-0.49%3,700-0%--
09/15208213200206-1.9%4,800-+0.49%--
09/14214214205210+1.94%4,800-+2.44%--
09/13215215204206-3.74%9,300-0%--
09/10210214206214+5.42%13,100-+3.38%--
09/09200206200203+0.5%3,200--1.93%--
09/08203204201202-0.49%3,900--2.88%--
09/07205208203203-1.46%3,300--2.87%--
09/06204206203206+0.49%4,000--1.9%--
09/03206208202205+0.49%5,300--2.84%--
09/02208208200204+2%9,200--3.77%--
09/01199205199200+0.5%5,600--6.54%--
08/31207207199199-4.33%7,300--7.44%--
08/30205208204208+2.46%7,900--4.15%--
08/27200203198203+1.5%3,100--6.88%--
08/26200200196200+2.56%11,800--9.09%--
08/25189197189195+2.63%5,000--11.76%--
08/24195195186190-2.56%20,700--14.8%--
08/23205205195195-3.94%23,800--13.33%--
08/20205206201203-2.4%13,400--10.57%--
08/19206209201208+1.46%14,300--9.17%--
08/18214214205205-3.3%14,700--11.26%--
08/17214214212212-1.4%2,600--9.01%--
08/16215220215215-0.46%4,000--8.9%--
08/13216216211216+1.41%3,500--9.24%--
08/12215216213213-2.29%6,800--11.62%--
08/11224224218218-3.11%7,700--10.66%--
08/10222225221225+1.35%11,700--8.54%--
08/09220224220222-2.63%9,200--10.84%--
08/06221228221228+1.33%11,100--9.16%--
08/05223225221225+0.9%7,600--11.42%--
08/04228228222223-3.46%10,400--12.89%--
08/03230232228231-0.43%8,000--10.81%--
08/02230235229232-1.69%10,400--11.11%--
07/302322362322360%10,000--10.61%--
07/29231240231236-1.26%8,200--11.61%--
07/28241243220239-0.83%17,600--11.81%--
07/27240246240241+0.42%4,100--12.04%--
07/262622622362400%22,500--13.36%--
07/23238242238240+1.27%6,800--14.59%--
07/22243243231237-0.42%13,800--16.84%--
07/21237240236238+0.42%11,000--17.65%--
07/20242242235237-5.2%13,500--19.11%--
07/16251254248250-3.1%15,900--16.11%--
07/15260268257258-1.15%14,500--14.57%--
07/14263270258261-0.76%18,900--14.43%--
07/13267271263263-2.59%29,600--14.61%--
07/12273273269270-1.82%12,900--13.18%--
07/09275281274275-2.48%5,100--12.42%--
07/08281289278282+0.36%8,100--11.04%--
07/07285287280281-2.77%6,300--11.91%--
07/06295295286289-3.67%3,800--10.25%--
07/05281300271300+9.89%12,700--7.41%--
07/02289289273273-4.21%18,900--16%--
07/01280285280285+0.71%7,000--12.84%--
06/30284290278283-2.41%12,500--14.24%--
06/29289294286290-2.36%10,200--12.65%--
06/28315315295297-3.57%19,600--11.08%--
06/25310311301308-1.6%14,700--8.33%--
06/24315316312313-0.63%4,800--7.12%--
06/23318319315315-1.87%4,700--6.8%--
06/22325325318321-1.23%10,900--5.59%--
06/21328328315325-2.99%19,000--4.69%--
06/18333338333335+0.3%3,800--2.05%--
06/17338344334334-2.62%6,600--2.91%--
06/163353453353430%6,000--0.87%--
06/15340344338343-0.29%2,000--1.15%--
06/14358358344344-1.71%21,500--1.43%--
06/11338350338350+4.17%18,600--0.28%--
06/10334337333336-0.88%7,200--4.55%--
06/09340340335339-0.88%5,600--4.24%--
06/08337345337342-0.29%9,800--3.93%--
06/07338343338343-3.11%8,800--3.92%--
06/04341354341354+2.91%9,500--1.67%--
06/03337346337344+2.69%7,000--4.71%--
06/02336336333335-0.3%6,100--7.97%--
06/01337341336336+0.6%4,100--8.2%--
05/31337339334334-0.89%4,300--9.24%--
05/28340341336337-0.59%11,500--8.92%--
05/27348348335339-2.87%5,500--8.87%--