株価チャート

2010/05/19～2010/10/08

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
20221/1, 株式分割 1→3
20131/1, 株式分割 1→100
2010
10/08339341332335-0.89%27,000--3.74%--
10/07342344337338-4.7%54,000--3.15%--
10/06359359350355-0.09%24,900-+1.62%--
10/05355360353355-0.65%15,000-+1.43%--
10/04360360356357-0.28%8,400-+1.8%--
10/01360361356358-1.38%4,800-+2.09%--
09/30361364360363+0.93%11,100-+3.22%--
09/29357360354360+1.12%7,200-+2.27%--
09/28357359356356-1.57%14,100-+0.85%--
09/27363363356362+0.46%17,700-+2.17%--
09/24372372354360-2.88%38,400-+1.41%--
09/22382382369371-1.33%37,500-+4.12%--
09/21383393374376-1.57%51,000-+5.52%--
09/17366382363382+3.53%74,700-+6.91%--
09/16349403348369+8.43%324,900-+3.27%--
09/15333342333340+1.8%33,000--5.03%--
09/14335336333334+1.21%27,900--7.48%--
09/13329337329330+0.41%18,900--9.34%--
09/10330332327329+1.02%28,200--10.45%--
09/09327331325325-0.1%51,300--12.07%--
09/08328328325326-2.3%45,900--12.92%--
09/07347347333333-3.75%60,300--11.58%--
09/06329347328346+5.91%64,800--9.1%--
09/03325330318327+0.93%105,600--14.84%--
09/02350350324324-6.63%112,800--17.56%--
09/01340352337347+0.68%46,200--13.47%--
08/31367367345345-7.68%68,100--15.73%--
08/30380380368373+0.09%31,800--10.47%--
08/27372376372373+0.36%17,100--11.82%--
08/26368375368372+0.45%11,700--13.57%--
08/25373374362370-1.42%21,600--15.14%--
08/24377377374375-0.44%12,900--15.47%--
08/23380381374377-0.79%21,300--16.41%--
08/20379383378380-1.64%27,300--16.67%--
08/19390390380386+0.26%6,600--16.56%--
08/18380392380385-0.09%13,800--18.01%--
08/17385393373386-0.26%101,700--19.15%--
08/16396396385387-1.11%29,400--19.94%--
08/13389392384391+0.26%29,700--20.2%--
08/12400401384390-3.94%96,300--21.53%--
08/11412413405406-2.56%24,300--19.44%--
08/10409417405417+3.31%51,900--18.46%--
08/09400403398403-0.82%37,500--22.14%--
08/06412412400407-2.94%92,100--22.69%--
08/05412421412419+2.7%76,500--21.24%--
08/04414419403408-3.55%144,900--24.16%--
08/03434434414423-3.13%213,600--22.39%--
08/02467478418437-18.23%628,800--20.61%--
07/30547550533534-1.6%57,900--3.78%--
07/29539543537543+1.12%25,500--2.57%--
07/28539539534537-0.43%30,600--4%--
07/27533543533539+0.5%35,100--4.09%--
07/26536540529536-0.25%47,700--5.07%--
07/23543543523538+0.12%39,000--5.01%--
07/22551552523537-2.95%81,600--5.29%--
07/21558558547553+1.34%35,400--2.41%--
07/20522547522546+4.66%21,300--3.7%--
07/16554554522522-6.01%42,000--7.83%--
07/15559559553555-0.77%21,000--1.77%--
07/14549561543559+2.32%27,000--0.83%--
07/13557557546547-1.44%18,600--2.55%--
07/12566566549555-1.3%23,700--0.95%--
07/09567567551562+0.24%39,000-+0.54%--
07/08560562554561+2.13%42,000-+0.66%--
07/07571571535549-6.1%245,700--0.9%--
07/06599603584585-1.74%170,100-+6.11%--
07/05590604590595+0.28%72,600-+8.58%--
07/02577593570593+5.26%51,000-+9.07%--
07/01568570558564-2.82%48,600-+4.38%--
06/30560580560580+1.16%47,400-+7.81%--
06/29565578563573+2.99%42,300-+7.37%--
06/28568570553557-1.94%50,700-+4.83%--
06/25573589567568-0.82%168,600-+7.11%--
06/24594599570572-4.61%117,900-+8.19%--
06/23597607591600-0.55%78,300-+13.85%--
06/22610615595603-2.11%151,500-+15.14%--
06/21600623587616+8.89%391,800-+18.3%--
06/18559566553566+2.6%113,100-+9.48%--
06/17542558542552+1.66%52,500-+6.91%--
06/16547552541543-0.55%109,500-+5.58%--
06/15527547525546+4.13%120,900-+6.16%--
06/14517533513524+2.54%117,300-+1.75%--
06/11511513506511+0.52%33,900--0.78%--
06/10502509488508+1.06%39,300--1.1%--
06/09517519492503-2.65%89,400--1.95%--
06/08509518501517+0.19%96,600-+1.11%--
06/07499517497516-1.46%85,500-+1.31%--
06/04495528492523+7.9%157,200-+3.22%--
06/03483487479485+1.54%27,300--3.77%--
06/02496496473478-4.34%35,400--4.85%--
06/01494499473499+1.15%69,000--0.33%--
05/31507507486494-3.77%64,500--0.87%--
05/28527527504513+1.25%55,200-+3.43%--
05/27484509484507+4.11%35,100-+2.98%--
05/26505510485487-2.67%102,600--0.48%--
05/25529529497500-5.84%83,700-+2.67%--
05/24537537521531-0.44%34,500-+9.71%--
05/215075365075330%106,200-+11.34%--
05/20520540517533+2.56%135,600-+12.52%--
05/195215214985200%191,100-+10.64%--