株価チャート

2009/11/11～2010/09/27

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
201710/1, 株式併合 5→1
2010
09/27625645625645+3.2%1,000--1.23%--
09/24625625625625-1.57%200--4.58%--
09/17635635635635+3.25%200--3.79%--
09/16615615615615-5.38%1,600--7.24%--
09/08650650650650-2.99%200--2.4%--
09/01670670670670+4.69%400-+0.15%--
08/276406406406400%200--4.62%--
08/256406406406400%800--5.04%--
08/236356406356400%400--5.33%--
08/186406406406400%200--5.88%--
08/026406406406400%200--6.3%--
07/306406406406400%200--6.57%--
07/26640640640640+0.79%2,200--6.71%--
07/23605635605635-0.78%800--7.57%--
07/216306406306400%400--7.11%--
07/20640640640640-7.91%800--7.38%--
07/16695695695695-0.71%200-+0.43%--
07/08700700700700+1.45%1,200-+1.3%--
07/026906906906900%200-0%--
07/01690690690690+4.55%200-+0.15%--
06/28660660660660-4.35%400--3.93%--
06/25690690690690+7.81%600-+0.44%--
06/186406406406400%200--6.84%--
06/17650650640640-5.19%400--6.98%--
06/10675675675675-4.26%200--2.17%--
06/04705705705705-6%200-+2.17%--
06/02750750750750+4.9%400-+9.01%--
06/01715715715715+4.38%200-+4.38%--
05/26735735685685-6.8%400-+0.29%--
05/25735735735735+5%400-+7.77%--
05/24705705700700-2.1%400-+3.09%--
05/18715715715715+0.7%200-+5.61%--
05/17710710710710-3.4%200-+5.65%--
05/06735735735735+5%400-+9.87%--
04/267007007007000%400-+5.42%--
04/23695700695700+4.48%600-+5.9%--
04/22670670670670+1.52%200-+1.67%--
04/20675675660660-5.04%400-+0.3%--
04/19695695695695+0.72%400-+5.95%--
04/16690690670690+3.76%600-+5.83%--
04/15665665665665+1.53%200-+2.47%--
04/08655655655655-5.07%200-+1.39%--
04/07670690670690+6.98%600-+6.98%--
04/066456456456450%200-+0.47%--
04/05645645645645-3.73%200-+0.78%--
04/02670670670670-3.6%400-+5.02%--
04/01690695685695+6.11%800-+9.45%--
03/31655655655655-6.43%40018億9950万+3.8%12.711.3
03/30700700700700+5.26%600-+11.46%--
03/29665665665665+2.31%200-+6.74%--
03/26650650650650-5.11%200-+4.84%--
03/25685685685685+2.24%600-+11.02%--
03/24670670645670+2.29%1,200-+9.3%--
03/19650655650655-0.76%600-+7.73%--
03/18660660660660+3.94%200-+9.09%--
03/17635635635635+4.1%200-+5.66%--
03/12610610610610-2.4%400-+1.84%--
03/11625625625625+0.81%200-+4.69%--
03/08620620620620-0.8%200-+4.38%--
03/04650650625625-3.1%400-+5.75%--
03/01645645645645+2.38%400-+9.69%--
02/25630630630630+2.44%800-+7.88%--
02/24615615615615+0.82%200-+5.85%--
02/186106106106100%400-+5.35%--
02/17610610610610+3.39%200-+5.72%--
02/12590590590590-4.07%200-+2.61%--
02/046156156156150%200-+6.96%--
02/03615615615615+2.5%200-+7.52%--
02/02600600600600+1.69%200-+4.9%--
02/01615615590590-0.84%1,000-+3.15%--
01/275955955955950%200-+4.02%--
01/26595595595595+1.71%400-+4.02%--
01/255855855855850%600-+2.09%--
01/22585585585585-1.68%200-+2.09%--
01/21575595575595+3.48%400-+3.66%--
01/195755755755750%600-0%--
01/18575575575575+3.6%400--0.17%--
01/15555555555555-0.89%400--3.98%--
01/12560560560560-0.88%200--3.78%--
01/07565565565565-2.59%200--3.75%--
01/05580580580580+2.65%200--1.86%--
01/04565565565565+2.73%400--5.2%--
2009
12/29550550550550+0.92%200--8.33%--
12/255505605455450%1,000--10.07%--
12/225455455455450%600--10.95%--
12/18560560545545-2.68%400--11.81%--
12/175605605605600%1,000--10.4%--
12/145605605605600%400--11.25%--
12/11560560560560-2.61%600--12.23%--
12/10575575575575-0.86%400--10.85%--
12/09580580580580+4.5%1,400--11.18%--
12/08575575555555-9.76%1,400--15.78%--
12/03590615580615+4.24%1,800--8.07%--
12/02595615590590-0.84%1,200--12.2%--
12/01625625595595-0.83%600--12.11%--
11/266006006006000%200--12.02%--
11/25600600600600+1.69%1,200--12.54%--
11/24605605590590-3.28%1,000--14.49%--
11/18610610610610-0.81%200--12.48%--
11/11615615615615-0.81%200--12.52%--