株価チャート

2010/04/30～2010/09/24

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
09/242,5852,6072,5802,584-0.92%8,225,800-+0.51%--
09/222,6102,6232,6012,608-0.76%8,486,700-+1.4%--
09/212,6502,6602,6222,628+0.73%8,941,100-+2.22%--
09/172,6062,6212,5962,609+0.73%7,185,000-+1.56%--
09/162,6442,6462,5862,590-1.45%9,812,200-+0.86%--
09/152,6172,6662,6072,628+0.42%15,396,000-+2.34%--
09/142,6032,6492,6002,617+1.2%14,220,500-+1.95%--
09/132,5772,6092,5722,586+1.85%11,459,400-+0.62%--
09/102,5152,5542,5092,539+0.99%10,096,700--1.4%--
09/092,5162,5202,4972,514+0.2%6,242,400--2.6%--
09/082,5302,5322,4952,509-2.3%14,960,200--3.05%--
09/072,5632,6052,5552,568+0.27%9,923,000--1.04%--
09/062,5382,5642,5262,561+1.15%5,295,200--1.5%--
09/032,5212,5342,5062,532+0.4%7,105,400--2.76%--
09/022,5352,5382,4922,522+0.8%9,313,100--3.37%--
09/012,4952,5042,4722,502+0.04%12,595,200--4.36%--
08/312,5302,5322,4962,501-2.19%11,333,900--4.65%--
08/302,5922,6222,5532,557-0.31%7,726,200--2.66%--
08/272,5352,5752,5262,565+0.27%9,757,000--2.29%--
08/262,5282,5602,5212,558+0.75%8,822,300--2.48%--
08/252,5672,5672,5262,539-1.93%7,766,900--3.09%--
08/242,5902,6032,5692,589-0.84%5,943,900--1.11%--
08/232,6022,6322,5972,611-0.08%5,240,400--0.08%--
08/202,6002,6452,5922,613-0.87%8,363,600-+0.15%--
08/192,6242,6602,6072,636+0.27%12,160,200-+1.15%--
08/182,5832,6462,5802,629+2.66%16,912,500-+1%--
08/172,5602,5662,5352,561-0.74%6,258,200--1.5%--
08/162,5482,5802,5402,580-0.27%5,265,600--0.77%--
08/132,5852,5972,5582,587+0.04%4,923,400--0.58%--
08/122,5802,5862,5302,586-1.49%11,299,600--0.77%--
08/112,6782,6792,6132,625-2.45%7,614,300-+0.73%--
08/102,7102,7102,6742,691-0.07%5,208,300-+3.26%--
08/092,6852,7002,6762,693-0.19%3,597,400-+3.58%--
08/062,6932,7122,6892,698+0.11%6,638,000-+4.05%--
08/052,7102,7292,6842,695+0.45%7,206,800-+4.22%--
08/042,6782,7072,6632,683-0.11%9,078,500-+3.99%--
08/032,7202,7432,6732,686+0.79%10,211,700-+4.27%--
08/022,6712,7092,6572,665-0.41%6,968,000-+3.62%--
07/302,6712,6932,6322,676-0.11%10,453,100-+4.04%--
07/292,6942,7122,6772,6790%13,649,000-+4.16%--
07/282,6462,6982,6422,679+3.56%18,883,000-+4.16%--
07/272,5582,6112,5432,587+2.78%18,047,200-+0.54%--
07/262,5352,5592,5152,517-0.08%7,291,000--2.33%--
07/232,5032,5342,5022,519+1.53%8,939,700--2.44%--
07/222,4602,5022,4592,481+0.2%7,109,800--4.17%--
07/212,4872,4952,4512,476+0.04%9,624,900--4.73%--
07/202,4742,5032,4642,475-1.55%11,769,500--5.03%--
07/162,5112,5382,5022,514-0.32%12,172,500--3.79%--
07/152,5652,5682,5102,522-2.1%15,180,100--3.67%--
07/142,6042,6322,5732,576+0.7%15,419,200--1.75%--
07/132,5512,5752,5192,558-0.16%16,476,000--2.48%--
07/122,6092,6242,5532,562-2.25%12,276,500--2.4%--
07/092,6702,6712,6132,621-2.16%14,423,200--0.23%--
07/082,6602,6872,6482,679+2.96%11,034,600-+1.79%--
07/072,6222,6592,5802,602-0.69%11,704,500--1.21%--
07/062,5152,6282,4952,620+3.43%13,359,800--0.68%--
07/052,5442,5682,5272,533+0.24%9,157,900--4.16%--
07/022,5302,5532,5092,527+0.2%6,752,500--4.61%--
07/012,5202,5332,5022,522-0.63%7,596,200--5.08%--
06/302,5252,5432,5002,538-1.44%11,629,000--4.77%--
06/292,6102,6242,5582,575-1.27%9,454,600--3.59%--
06/282,6572,6592,5982,608-1.88%8,782,400--2.47%--
06/252,6652,7062,6452,658-0.67%11,471,300--0.78%--
06/242,6862,7142,6762,676-0.11%8,645,000--0.15%--
06/232,6732,7102,6672,679-0.78%7,300,900--0.07%--
06/222,6642,7162,6552,700+0.67%10,343,200-+0.63%--
06/212,6712,7132,6672,682+1.21%7,072,100--0.11%--
06/182,6812,6862,6332,650-1.67%7,780,800--1.45%--
06/172,7042,7182,6812,695-1.03%5,691,600--0.11%--
06/162,6932,7302,6892,723+2.37%7,838,600-+0.67%--
06/152,6652,6872,6492,660+0.53%6,894,500--1.77%--
06/142,6612,6652,6372,646-0.04%5,035,300--2.51%--
06/112,6732,6922,6462,647+1.42%11,561,700--2.86%--
06/102,6132,6152,5882,610+0.69%4,919,600--4.57%--
06/092,6102,6252,5762,592-0.65%11,625,200--5.75%--
06/082,6112,6302,6002,609-0.84%7,751,000--5.85%--
06/072,6692,6782,6212,631-3.52%10,147,200--5.83%--
06/042,7372,7522,7152,727-0.18%7,388,300--3.23%--
06/032,7412,7532,7212,732+0.74%7,182,800--3.8%--
06/022,7202,7602,6972,712-0.8%10,474,500--5.17%--
06/012,7182,7552,7072,734+1.15%6,971,500--5.17%--
05/312,7302,7452,7032,703-0.92%6,570,800--6.95%--
05/282,7622,7802,7132,728+0.4%11,780,900--6.74%--
05/272,6682,7502,6562,717+1.19%10,262,500--7.68%--
05/262,6682,6852,6222,685+1.51%12,404,700--9.47%--
05/252,6902,6962,6342,645-3.08%11,635,300--11.6%--
05/242,6992,7432,6732,729+1.07%12,702,700--9.55%--
05/212,6252,7072,6112,700+0.3%17,447,000--11.13%--
05/202,7242,7642,6772,692-1.21%14,110,700--12.08%--
05/192,6752,7382,6682,725-0.62%17,886,200--11.67%--
05/182,8002,8082,7282,742-1.69%15,694,100--11.75%--
05/172,8552,8692,7772,789-2.99%15,703,800--10.81%--
05/142,8542,8882,8292,875-0.1%9,976,900--8.47%--
05/132,8312,8902,8222,878+2.86%12,511,800--8.63%--
05/122,8062,8472,7682,798-0.6%20,330,000--11.43%--
05/112,9712,9742,7922,815-3.63%22,317,100--11.2%--
05/102,8982,9672,8872,921+1.42%16,533,900--8.17%--
05/072,8502,9082,8412,880-3.52%20,071,600--9.72%--
05/062,9803,0152,9742,985-4.33%21,396,100--6.66%--
04/303,2253,2353,1103,120-2.04%15,761,100--2.41%--