株価チャート

2010/05/26～2010/10/29

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
10/29505505500500-0.99%5,700--10.39%--
10/28499507499505+1.41%6,100--9.82%--
10/27505513498498-9.45%47,400--11.23%--
10/26550554548550-0.54%25,400--2.14%--
10/25555560550553+0.73%21,800--1.6%--
10/22563569549549-2.49%21,900--2.14%--
10/21562564560563-0.18%7,200-+0.36%--
10/20566570558564-0.88%17,300-+0.71%--
10/19561569560569+1.43%4,800-+1.79%--
10/18567568561561-1.06%9,300-+0.54%--
10/15573575560567-1.9%13,800-+1.98%--
10/14578579577578-0.34%5,000-+4.14%--
10/135805805765800%4,500-+4.88%--
10/125805805785800%7,100-+5.26%--
10/085805805765800%5,400-+5.65%--
10/07575584575580+1.05%7,100-+6.03%--
10/06572574572574+0.35%5,800-+5.32%--
10/05570574570572-0.17%10,700-+5.34%--
10/04572574570573+0.17%6,900-+5.72%--
10/01568572565572+0.7%9,900-+5.93%--
09/305685685635680%8,200-+5.58%--
09/29554569554568+2.9%12,600-+5.77%--
09/28554554549552+0.36%15,100-+3.18%--
09/27548550543550+1.48%11,700-+3%--
09/245445475405420%8,000-+1.69%--
09/22542543540542+1.31%4,000-+1.88%--
09/215455455355350%3,900-+0.94%--
09/17538539533535-0.56%5,300-+0.94%--
09/16535539533538-0.37%3,300-+1.7%--
09/155305405305400%5,300-+2.27%--
09/14548548530540-1.46%13,400-+2.47%--
09/13540548540548+1.86%8,000-+4.38%--
09/10531538526538+1.7%6,000-+2.67%--
09/09530530525529+0.76%1,500-+1.15%--
09/08534537525525-1.87%5,200-+0.57%--
09/07532535532535+0.56%2,600-+2.49%--
09/065325335325320%1,400-+2.11%--
09/035325325305320%1,800-+2.31%--
09/02533533525532+0.19%2,800-+2.5%--
09/01533534530531+0.76%5,300-+2.51%--
08/31538539526527-0.75%7,000-+1.93%--
08/30530531525531+1.14%6,000-+2.91%--
08/27516525516525-0.94%4,000-+1.94%--
08/265305305305300%4,000-+3.11%--
08/255305305305300%1,000-+3.31%--
08/23530530530530+0.95%3,000-+3.52%--
08/20525525525525-0.19%3,000-+2.74%--
08/19520526520526+0.38%2,000-+3.14%--
08/18520524520524+1.95%6,000-+2.95%--
08/17514514514514+1.78%1,000-+1.18%--
08/16509510505505-2.7%5,000--0.59%--
08/13516520516519+1.96%6,000-+2.37%--
08/12509509509509-1.55%1,000-+0.79%--
08/11511517511517+1.37%2,000-+2.58%--
08/09512512510510-0.39%4,000-+1.59%--
08/05517518512512-0.19%5,000-+2.2%--
08/04513513513513+0.59%2,000-+2.6%--
08/03512518510510-0.39%6,000-+2%--
08/02516518512512-0.58%3,000-+2.61%--
07/30512515512515+1.58%9,000-+3.21%--
07/29508515507507-0.2%6,000-+1.81%--
07/28508508508508-0.59%1,000-+2.01%--
07/27511511511511+1.19%1,000-+2.61%--
07/265055055055050%2,000-+1.41%--
07/23503505503505+0.6%4,000-+1.41%--
07/22501502501502-0.79%2,000-+1.01%--
07/20506506506506+1%1,000-+2.02%--
07/16510510501501+0.2%2,000-+1.01%--
07/15500500500500-2.91%3,000-+0.81%--
07/14516516515515+3%9,000-+4.04%--
07/13500506500500-1.57%4,000-+1.21%--
07/12508508508508+1.8%14,000-+3.04%--
07/094994994994990%2,000-+1.42%--
07/08498505498499-0.2%9,000-+1.84%--
07/07500500500500+2.46%1,000-+2.46%--
07/05488488488488+2.52%1,000-+0.41%--
07/014794794754760%5,000--1.86%--
06/30480480476476-1.04%3,000--1.65%--
06/29481481481481+0.21%1,000--0.62%--
06/28488488480480-3.03%7,000--0.83%--
06/25495495495495+0.2%2,000-+2.06%--
06/24495496494494-1.2%5,000-+1.86%--
06/234985004985000%4,000-+3.09%--
06/22500500499500-0.79%3,000-+3.09%--
06/215045045005040%5,000-+3.92%--
06/18505505502504-0.2%4,000-+3.92%--
06/175085085055050%3,000-+4.34%--
06/16508510505505+0.4%8,000-+4.55%--
06/15528528496503+3.29%19,000-+3.93%--
06/14481487479487+1.25%4,000-+0.62%--
06/11488488480481-2.63%5,000--0.62%--
06/10498514494494-0.2%12,000-+1.65%--
06/09495495495495+0.2%3,000-+1.43%--
06/084944944944940%7,000-+0.82%--
06/04473494473494+6.47%4,000-+0.61%--
06/02464464459464-1.9%3,000--5.69%--
06/01473473473473+3.96%2,000--4.25%--
05/28455455455455+2.02%1,000--8.27%--
05/27451451446446-1.33%4,000--10.62%--
05/26451456451452-1.09%10,000--9.96%--