株価チャート

2010/05/10～2010/09/30

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
09/30501501493497-1%9,800--1%--
09/29496502496502+0.2%1,200--0.2%--
09/28500503495501+0.2%2,900--0.4%--
09/27499500493500+0.2%6,100--0.79%--
09/24496499494499+1.01%5,000--0.99%--
09/22498504493494-2.18%7,100--2.18%--
09/21498505497505+1%800--0.2%--
09/17501501495500+0.2%1,600--1.19%--
09/16498501490499+0.2%9,600--1.58%--
09/15492498490498+0.2%6,900--1.97%--
09/14499503497497-1.39%1,800--2.36%--
09/13499508496504-0.59%4,200--1.18%--
09/10498507498507+0.6%2,400--0.78%--
09/09505505496504+0.4%3,000--1.75%--
09/08500506499502-0.99%4,200--2.33%--
09/07511511501507-0.59%1,600--1.74%--
09/06507510503510+1.39%1,400--1.35%--
09/03499506492503-0.98%4,200--2.9%--
09/02499508499508+2.63%4,000--2.31%--
09/01491502491495-1%3,600--4.81%--
08/31504504494500-1.19%12,200--4.03%--
08/30512517490506-0.78%17,200--3.07%--
08/27501510496510+2.2%3,800--2.49%--
08/26505505490499-1.58%10,500--4.59%--
08/25510519497507-0.2%7,200--3.24%--
08/24503508497508-0.97%2,800--3.05%--
08/23503513502513-0.39%5,800--2.29%--
08/20512518502515-0.58%5,800--1.9%--
08/195135185135180%1,000--1.33%--
08/18506518503518+0.97%8,100--1.33%--
08/17505513495513-0.97%5,900--2.29%--
08/16516518505518-0.96%2,900--1.33%--
08/13515523515523+1.36%1,500--0.38%--
08/12507516503516-0.96%3,200--1.53%--
08/11511528510521-1.33%4,700--0.57%--
08/10525528517528-1.12%1,600-+0.76%--
08/06520539518534-0.93%3,600-+2.1%--
08/05535540525539+0.37%1,800-+3.26%--
08/04535540520537-1.1%500-+3.27%--
08/03537547536543-0.55%4,100-+4.62%--
08/02543556541546+1.11%13,400-+5.41%--
07/30539544530540+0.75%6,100-+4.25%--
07/29529537529536+2.1%4,500-+3.47%--
07/28522525517525+0.38%3,100-+1.35%--
07/27520523518523-0.19%2,100-+0.77%--
07/26525525524524+0.19%2,600-+0.77%--
07/23517525508523+2.15%3,700-+0.38%--
07/22510516502512-1.54%6,500--1.92%--
07/21519521511520+1.17%3,700--0.76%--
07/205125145085140%2,000--2.1%--
07/16510522510514-0.96%3,400--2.28%--
07/15515520515519-0.19%500--1.7%--
07/14516520513520+0.19%2,800--1.7%--
07/13522522511519+1.37%500--2.08%--
07/125225275055120%3,500--3.76%--
07/09519519512512-0.39%400--4.12%--
07/08513515513514+0.19%1,300--4.1%--
07/07507513507513+0.2%1,600--4.65%--
07/06504512504512+0.59%600--5.19%--
07/05516516507509+0.79%1,400--6.09%--
07/02505506505505-0.59%3,500--7.17%--
07/01507510507508+0.4%900--6.96%--
06/30512515501506-1.75%5,500--7.5%--
06/29518518507515-0.77%4,900--6.02%--
06/28530532510519-2.44%6,800--5.64%--
06/25542545532532-2.03%3,800--3.45%--
06/24540545538543-0.55%1,600--1.45%--
06/23540546540546-0.18%1,800--0.91%--
06/225415475395470%1,700--0.73%--
06/21539548538547+0.37%2,400--0.91%--
06/18553553535545-1.45%8,800--1.45%--
06/17550554550553+0.73%5,100--0.18%--
06/16548549534549+1.1%5,000--1.08%--
06/15550550535543-0.91%9,500--2.34%--
06/14559559544548-1.44%2,300--1.62%--
06/11546557543556+1.83%2,500--0.36%--
06/10550555535546-0.55%3,900--2.15%--
06/09554562549549-2.66%1,200--2.14%--
06/085615645465640%3,000-+0.36%--
06/07565565561564-0.88%1,200-+0.53%--
06/04564571560569-0.52%2,200-+1.43%--
06/03566572562572+1.24%2,900-+2.33%--
06/02565566559565+0.89%17,300-+1.44%--
06/01548560544560+1.08%7,200-+0.72%--
05/31550555550554+0.18%3,000--0.18%--
05/28551553546553+2.41%6,100-0%--
05/27531541530540+1.31%6,000--2.17%--
05/26531544531533-2.2%7,900--3.44%--
05/255495495285450%4,400--1.27%--
05/24549549536545+0.18%1,600--1.09%--
05/21535555521544-1.09%5,100--1.09%--
05/20555555535550+0.73%3,700-+0.18%--
05/19554554530546-1.62%13,000--0.36%--
05/18560570554555-2.63%8,100-+1.46%--
05/17577580560570-1.38%9,500-+4.4%--
05/14570582570578+1.4%9,100-+6.06%--
05/13579579560570+0.18%23,800-+4.97%--
05/12580580557569-1.9%15,000-+4.98%--
05/11575584570580+1.4%12,600-+7.41%--
05/10562578562572+0.88%13,300-+6.12%--