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
20144/1, 株式分割 1→10
2010
09/303103123043100%18,36042億1539万-0.64%1.380.53
09/29309315307310+0.49%20,500--0.64%--
09/28310314309309-2.22%8,770--1.12%--
09/27317320311316-2.02%24,970-+1.12%--
09/24309323309322+3.54%23,310-+2.88%--
09/22307311307311+0.65%10,210--0.32%--
09/21310312305309+0.32%23,560--0.96%--
09/17310313308308-0.96%30,780--1.6%--
09/16314318309311-2.2%31,770--0.64%--
09/15325329314318+1.27%55,960-+1.6%--
09/14320320310314-0.79%17,760-+0.32%--
09/13308322308317+2.1%35,790-+0.8%--
09/10309313306310+0.32%16,490--1.27%--
09/09310312306309+0.49%11,640--1.9%--
09/08311312303308-1.44%33,400--3%--
09/07316318311312-0.95%17,000--1.89%--
09/06310318308315+0.64%22,110--1.25%--
09/03313315308313-0.16%6,550--2.19%--
09/02318319313314+0.16%14,090--2.34%--
09/01310313307313+1.95%11,640--2.8%--
08/31314319307307-4.36%17,720--4.66%--
08/30319325315321+3.05%25,830--0.62%--
08/27308322305312+1.47%38,840--3.86%--
08/26303308303307+0.99%8,560--5.54%--
08/25295308295304-1.62%31,730--6.46%--
08/24311315308309-2.22%27,430--5.21%--
08/23320320316316-0.47%15,360--3.36%--
08/20321322318318-0.78%14,770--3.2%--
08/19316323312320+1.91%32,740--2.74%--
08/183163193103140%23,050--5.14%--
08/17315324311314-1.26%22,920--5.99%--
08/16325327314318+0.16%25,280--5.36%--
08/13306321306318+0.79%25,550--6.07%--
08/12315318306315-1.87%47,460--7.35%--
08/11324327320321-1.83%57,910--6.14%--
08/10328333321327+0.31%62,010--4.94%--
08/09334334323326-2.4%58,330--5.78%--
08/06335345331334-7.61%158,780--3.75%--
08/05327372327362+11.75%262,810-+3.88%--
08/04336336323324-3.14%52,850--7.31%--
08/03339341333334-1.33%47,430--5.11%--
08/02333342331339+1.65%30,820--4.38%--
07/30331337328333-0.45%31,500--7.24%--
07/29331340330335+0.45%42,800--7.6%--
07/28344344331333-1.04%54,790--7.76%--
07/27324345323337+3.22%87,280--6.27%--
07/26330335321326-2.98%95,500--8.94%--
07/23322338321336+6.33%82,860--5.88%--
07/22320330316316-2.47%73,300--10.99%--
07/21349349324324-3.28%64,540--8.47%--
07/20340349326335-2.05%90,270--5.1%--
07/16360365342342-3.93%95,510--2.56%--
07/15372376356356-2.86%109,920-+2.3%--
07/14374380367367-2.53%97,850-+5.92%--
07/13387390366376-1.05%186,370-+9.94%--
07/12375424375380+4.97%642,690-+12.09%--
07/09359377357362+0.56%104,080-+8.06%--
07/08382388351360-2.7%207,200-+8.43%--
07/07372381366370-1.6%135,220-+12.12%--
07/06358384355376+4.44%204,780-+15.34%--
07/05352385351360+0.7%272,910-+11.46%--
07/02365389341358-2.05%357,860-+11.72%--
07/01380388356365-7.24%283,280-+14.78%--
06/30380409367394+2.61%353,770-+24.92%--
06/29390435370384-4.24%475,400-+23.71%--
06/28495505390401-12.93%1,078,500-+30.88%--
06/25460460421460+17.95%1,333,530-+52.32%--
06/24390390390390+21.88%64,770-+32.2%--
06/23298333294320+8.47%73,090-+9.97%--
06/22297298291295-0.64%23,830-+1.72%--
06/21293299290297+0.64%8,680-+2.38%--
06/18295296292295-1.01%28,320-+1.37%--
06/17289298289298+3.15%29,550-+2.05%--
06/16291292288289+0.14%13,660--1.4%--
06/15292292288289+0.45%14,660--1.87%--
06/14283288283287+0.56%12,010--2.64%--
06/11283288283286+0.39%10,390--3.51%--
06/10280285280285+0.25%7,070--4.53%--
06/09289289280284-0.77%9,530--5.08%--
06/08280286280286-0.1%13,550--4.67%--
06/07288289285286-2.32%9,340--4.88%--
06/04294299291293-0.03%9,110--3.27%--
06/03290295290293+1.07%6,210--3.55%--
06/02290293288290-1.36%13,180--5.2%--
06/01294295293294+0.2%11,260--4.2%--
05/31290295289294+0.1%12,260--4.71%--
05/28300300291293+0.48%14,920--5.11%--
05/27283294279292+3.48%24,820--6.17%--
05/26280283278282-0.28%21,210--9.9%--
05/25284284279283-0.74%50,930--10.22%--
05/24285285280285+0.14%25,690--9.84%--
05/21282287280285-2.9%58,190--9.97%--
05/20293297291293-1.51%24,850--7.57%--
05/19294299289298-2.14%43,950--6.15%--
05/18311318294304-1.94%58,120--4.1%--
05/17330330305310-3.73%38,180--2.21%--
05/143173223173220%14,420-+1.9%--
05/13315322312322+3.37%32,730-+2.22%--
05/12310319310312-0.16%28,370--0.8%--
05/11330333311312-2.65%103,900--0.64%--