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
2010
09/30314324313323+0.94%13,50034億3187万+10.62%4.761.28
09/293063203063200%15,000-+10.34%--
09/28300326270320+3.23%45,500-+11.11%--
09/273103273093100%36,000-+8.39%--
09/24275320268310+12.32%39,700-+9.15%--
09/222762762752760%1,900--2.47%--
09/21275276268276+0.36%9,000--2.47%--
09/17270278270275-0.72%9,800--2.83%--
09/16266278265277-0.36%15,000--2.12%--
09/152762842712780%30,500--2.11%--
09/14289289278278-5.44%35,100--2.11%--
09/13300301279294-7.55%72,900-+3.52%--
09/10321329318318-5.07%36,600-+11.97%--
09/09344350330335+1.82%64,900-+18.37%--
09/08308353300329+6.82%80,400-+17.08%--
09/07300310298308+7.32%28,200-+10.39%--
09/06278287278287+3.99%7,600-+2.87%--
09/03277277270276+0.73%1,900--1.08%--
09/02274274274274+3.01%400--2.14%--
09/01277279266266-3.62%4,700--5%--
08/31275277275276+0.73%4,000--1.43%--
08/30270279270274+2.24%5,000--2.14%--
08/27265269265268-0.74%800--4.29%--
08/26268271263270-0.37%1,100--3.23%--
08/25272272268271-0.37%3,400--2.87%--
08/24275275265272-0.73%1,800--2.51%--
08/23275277265274-0.36%2,000--1.79%--
08/20256275256275+1.48%13,600--1.08%--
08/19275279270271-0.73%3,700--2.52%--
08/18275275273273-0.73%1,600--2.5%--
08/17275275275275-2.83%900--2.14%--
08/16270284270283+1.07%5,000-+0.35%--
08/13284284280280-1.41%500--0.71%--
08/12280286276284+0.35%5,300-+0.71%--
08/11284289283283-2.08%1,900-+0.35%--
08/10285290284289+0.35%5,100-+2.48%--
08/092882902882880%4,500-+2.13%--
08/06281289278288+1.41%5,200-+2.49%--
08/05281290281284-4.38%11,400-+1.79%--
08/04298298290297-0.34%3,300-+6.83%--
08/03297304292298+1.02%16,000-+7.58%--
08/02285295280295+3.51%9,200-+6.88%--
07/30272285272285+2.89%5,200-+2.89%--
07/29270280267277+1.84%3,600-0%--
07/28270273268272+2.26%600--2.16%--
07/27274274260266-2.92%5,400--4.66%--
07/26260274260274+5.38%3,600--2.49%--
07/23267267259260-1.52%6,200--8.13%--
07/22262264258264+0.38%900--7.69%--
07/21268268262263-1.87%1,900--8.68%--
07/20257268250268+4.28%21,800--7.59%--
07/16284284257257-10.76%32,400--11.68%--
07/15299299280288-3.68%5,500--2.04%--
07/14300300288299+0.34%4,200-+1.7%--
07/132942992872980%6,900-+2.05%--
07/12290298290298+3.83%8,000-+2.41%--
07/09281287275287-0.69%3,800--0.69%--
07/08294294273289+4.71%10,500-+0.35%--
07/07284284273276-2.47%1,000--3.5%--
07/06294294272283-1.39%5,900--0.7%--
07/05269297269287+6.69%7,300-+1.06%--
07/02250269250269+8.03%4,300--4.61%--
07/01259259244249-3.86%7,300--11.39%--
06/30265265242259-4.07%16,700--7.5%--
06/29273276270270-2.88%3,700--2.88%--
06/28289293276278-7.33%20,500-+0.36%--
06/25298300285300+0.67%8,600-+8.7%--
06/24295298282298-0.33%12,700-+8.76%--
06/23307307297299-2.61%2,100-+9.52%--
06/22313313298307-2.23%7,300-+13.28%--
06/21310316306314-0.63%6,800-+16.73%--
06/18325325307316-2.77%16,600-+18.35%--
06/17328328305325-1.22%19,200-+22.18%--
06/16316330312329+5.45%30,900-+25.1%--
06/15298316298312+4%15,600-+20%--
06/14300308292300-3.23%25,100-+15.83%--
06/11289325287310+4.38%75,200-+20.62%--
06/10256297256297+14.67%40,000-+16.47%--
06/09260260252259-0.38%2,000-+1.97%--
06/08250260247260+3.59%16,600-+2.77%--
06/07250255236251-1.95%19,800--0.4%--
06/042572632532560%17,200-+1.59%--
06/03253256248256+3.23%8,800-+1.99%--
06/02249249240248-1.98%5,800--0.8%--
06/01249253245253+2.43%11,100-+1.61%--
05/31236247236247+4.66%7,300--0.4%--
05/28227237227236+7.76%15,500--4.45%--
05/27216220200219-0.45%30,900--11.34%--
05/26225240213220-5.58%27,200--10.93%--
05/25252253233233-7.54%23,500--6.05%--
05/24255260250252-1.18%16,100-+1.61%--
05/21245260240255-1.92%33,000-+3.24%--
05/20255261255260-1.14%22,900-+5.69%--
05/19260264250263-0.75%41,700-+7.35%--
05/18265269255265+0.76%28,900-+9.05%--
05/17271282260263-2.95%33,100-+9.13%--
05/14267280263271+2.26%47,400-+13.39%--
05/13263266259265+1.53%29,800-+11.81%--
05/12260270255261-1.14%32,900-+11.06%--
05/11265268243264+1.54%86,800-+13.3%--