株価チャート

2010/02/10～2010/10/28

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
10/28509525509525-0.76%900--4.02%--
10/27520529510529-2.58%1,300--3.29%--
10/26544544531543-0.18%1,000--0.91%--
10/25532544532544-0.18%2,700--0.73%--
10/22545545545545+1.11%100--0.55%--
10/21535539530539-2.18%1,700--1.64%--
10/205465515465510%1,200-+0.55%--
10/19540551540551-0.72%2,100-+0.73%--
10/18555555555555+0.91%100-+1.46%--
10/15550550525550-0.18%1,200-+0.73%--
10/14560560541551+0.18%500-+0.92%--
10/12560560550550-6.78%900-+0.92%--
10/08550590550590+7.27%700-+8.26%--
10/075505575505500%1,400-+1.1%--
10/065505515505500%2,000-+1.1%--
10/05550551550550+1.85%1,300-+1.29%--
10/045405405405400%1,000--0.55%--
10/01550550540540-1.82%600--0.55%--
09/30554554550550+1.1%300-+1.29%--
09/28558558541544-2.51%2,100-+0.18%--
09/27558558558558+3.33%1,000-+2.76%--
09/245205405205400%500--0.37%--
09/225305405255400%600--0.37%--
09/15543543540540-0.92%700--0.37%--
09/14540545540545+0.93%600-+0.55%--
09/135405415405400%1,600--0.37%--
09/10530540520540-1.82%800--0.37%--
09/08530550520550+1.85%400-+1.29%--
09/075315405305400%400--0.74%--
09/06530540530540+0.19%200--1.1%--
08/315395395395390%100--1.46%--
08/30539539539539-0.19%100--1.64%--
08/275395405395400%200--1.82%--
08/265355405355400%300--1.82%--
08/245405405405400%100--2.17%--
08/20540540540540-0.18%100--2.35%--
08/18542542541541-3.57%200--2.35%--
08/16561561561561+1.81%700-+0.9%--
08/13537551537551+2.23%700--0.9%--
08/125395395395390%200--3.23%--
08/11539539539539-0.19%100--3.41%--
08/105405405405400%100--3.57%--
08/095405405405400%100--3.91%--
08/06540540540540-0.55%100--4.09%--
08/055435435435430%100--3.89%--
08/045435435435430%100--4.06%--
08/025435435435430%100--4.4%--
07/305435435435430%100--4.57%--
07/29543543543543+0.56%100--4.9%--
07/28546546540540-0.18%900--5.92%--
07/27554554541541-3.39%400--6.24%--
07/26539560539560-1.58%1,300--3.11%--
07/21569569569569-5.01%600--1.73%--
07/15599599599599+4.72%800-+3.28%--
07/14572572572572+1.24%200--1.38%--
07/08560565550565-0.88%300--2.92%--
07/05550570550570+1.79%600--2.4%--
06/30560560560560-3.28%100--4.6%--
06/23560579560579+3.95%200--1.7%--
06/22557560557557-4.46%1,100--5.59%--
06/21570583565583+2.28%300--1.69%--
06/18570570570570-0.52%100--4.04%--
06/17600633573573+0.53%1,400--3.7%--
06/165705705705700%200--4.36%--
06/15560570560570-4.2%1,600--4.52%--
06/14582595582595+1.71%600--0.34%--
06/08570585560585+2.63%300--2.17%--
06/075705705705700%100--4.68%--
06/03570570570570-0.87%200--4.84%--
05/31575575575575-5.43%100--3.85%--
05/20608608608608+6.67%200-+1.5%--
05/19570570570570-3.06%200--4.68%--
05/18588588588588-4.85%100--1.51%--
05/17618618618618+3.17%600-+3.34%--
05/14597599597599+5.09%200-+0.5%--
05/10572572570570-1.72%200--4.04%--
04/28580580580580-3.33%100--2.19%--
04/26600600600600-1.64%200-+1.35%--
04/23610610610610-0.16%100-+3.21%--
04/20611611611611-2.86%100-+3.74%--
04/16629629629629+0.16%400-+7.16%--
04/15628628628628+2.95%700-+7.35%--
04/14621621610610-1.61%500-+4.81%--
04/096206206206200%400-+6.9%--
04/086206206206200%3,400-+7.08%--
04/06610620610620+6.9%1,200-+7.45%--
03/31580580580580-3.33%100-+0.87%--
03/246006006006000%200-+4.53%--
03/19600600600600+3.45%200-+4.71%--
03/18580580580580-3.33%100-+1.58%--
03/166006006006000%100-+5.08%--
03/15599600599600+2.92%800-+5.45%--
03/12579585579583+3.74%500-+2.64%--
03/10562562562562-3.1%100--0.88%--
03/085805805805800%1,000-+2.29%--
02/24556580550580+3.39%400-+2.29%--
02/23561561561561-6.34%600--1.06%--
02/15599599599599+5.09%2,300-+5.64%--
02/12560570560570+3.45%300-+0.71%--
02/105515515515510%200--2.65%--