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
2010
09/30214214209209-1.88%2,40022億6900万-9.52%4.970.98
09/292092132092130%2,400--7.79%--
09/28221221205213-8.19%12,000--8.19%--
09/27235237212232-2.11%24,600-0%--
09/24236237232237+0.42%9,900-+2.16%--
09/22235239232236+0.43%16,400-+1.72%--
09/21235238235235-0.42%8,200-+1.73%--
09/17234239234236+0.43%7,600-+2.61%--
09/16235237234235+0.43%4,800-+2.62%--
09/152342372342340%5,300-+2.18%--
09/14232238232234+1.3%6,400-+2.63%--
09/13233234231231-0.43%2,400-+1.32%--
09/10232234231232-0.85%3,200-+1.31%--
09/09234235234234+1.74%1,300-+1.74%--
09/082282322282300%1,000--0.43%--
09/07228230227230+0.44%500--0.86%--
09/06235235227229-2.97%4,200--1.29%--
09/03238238234236-0.84%3,000-+0.85%--
09/02235239231238+2.15%6,100-+1.71%--
09/01235235230233-0.85%2,400--0.85%--
08/31235235232235-0.84%2,900--0.84%--
08/30235238235237+2.16%6,300-0%--
08/27227232227232+1.75%4,800--2.52%--
08/26229230227228-0.44%4,500--4.6%--
08/25222229220229+1.78%2,800--4.58%--
08/242252252252250%200--6.64%--
08/232252252252250%800--7.02%--
08/20229229223225-2.17%1,500--7.79%--
08/19215230215230+4.55%7,800--6.12%--
08/182202202182200%2,300--10.57%--
08/17215220213220+2.33%4,900--11.29%--
08/16218220212215-2.27%5,700--13.65%--
08/13222222216220+1.38%2,200--12%--
08/12223223210217-2.69%11,700--13.55%--
08/11231231220223-1.76%14,700--11.86%--
08/10235243220227-11.33%52,200--10.28%--
08/09253265253256+1.99%15,900-+0.79%--
08/06247251244251-1.18%5,700--1.18%--
08/052482552452540%2,800-+0.4%--
08/04248255248254+0.79%1,600-+0.4%--
08/03250254240252-1.95%9,800--0.4%--
08/02256257253257+0.39%4,400-+1.18%--
07/30265265256256-2.66%4,200-+0.79%--
07/29260265260263+0.38%2,500-+3.14%--
07/28266266260262+1.16%4,700-+2.75%--
07/27248259243259+2.37%6,700-+1.57%--
07/262552612532530%3,800--1.17%--
07/23251253248253+1.2%4,800--1.94%--
07/22255255248250-2.72%5,500--3.1%--
07/21252257251257+0.39%1,300--0.39%--
07/20248258248256-0.78%3,200--0.39%--
07/16257258251258-4.44%4,100-+0.39%--
07/15254270249270+5.88%9,200-+5.47%--
07/14259259250255+0.79%1,300-0%--
07/13261263245253+2.02%6,800--0.39%--
07/12243250240248-2.75%6,800--1.98%--
07/09247257247255+3.24%9,300-+0.79%--
07/08248254246247+0.41%2,600--2.37%--
07/07246246246246+0.41%100--2.77%--
07/06245250242245-0.41%10,800--2.78%--
07/05250260246246+0.41%1,000--2.38%--
07/02240250234245+2.08%11,900--2.78%--
07/01244244229240-2.44%25,100--5.14%--
06/30250251243246-5.38%7,400--3.15%--
06/29260263260260-2.99%4,900-+1.96%--
06/28280280268268+0.75%5,000-+5.1%--
06/25278278264266-6.99%11,200-+3.91%--
06/24255290255286+13.04%17,700-+11.72%--
06/23272272252253-6.99%12,100--1.17%--
06/22283283265272-3.89%15,500-+6.25%--
06/21280289273283-0.35%24,700-+10.12%--
06/18260284259284+13.6%24,300-+10.08%--
06/17254260250250-1.57%7,500--3.47%--
06/16253255249254+2.01%6,900--3.42%--
06/15249251247249+1.63%4,700--6.39%--
06/14244246242245+2.08%7,200--7.89%--
06/11236243236240+1.69%10,800--9.77%--
06/102372372332360%9,400--10.94%--
06/092382442362360%8,700--10.94%--
06/08240240232236-3.67%17,800--10.94%--
06/07241245235245-0.41%5,500--7.2%--
06/04239246238246+3.36%9,800--6.11%--
06/03234240234238+2.15%13,700--8.81%--
06/02236237231233-5.67%14,900--10.04%--
06/01254254241247-1.2%13,700--4.26%--
06/01株式分割 1→500
05/31267267243250-3.47%15,400--2.34%--
05/28265265250259+0.78%20,200-+1.97%--
05/27271290240257-4.81%20,800-+1.98%--
05/26272284270270-2.17%31,000-+8.43%--
05/25280286267276-3.5%31,500-+11.74%--
05/24283286276286+5.54%21,500-+17.21%--
05/21258278258271-3.42%35,500-+12.92%--
05/20273298268281+6.85%28,500-+18.9%--
05/19268276250263-8.25%56,000-+13.19%--
05/18300300286286-5.67%68,500-+24.98%--
05/17310318303303-6.36%43,500-+34.84%--
05/14340340311324-7.48%103,500-+47.27%--
05/13380396336350+9.44%500,000-+63.64%--
05/12312320312320+29.03%167,000-+53.85%--
05/11260278248248-1.59%47,500-+22.77%--