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
20204/1, 株式分割 1→4
20174/1, 株式併合 10→1
2010
09/30428428420420-2.89%25,600178億95万-2.55%58.360.68
09/29430433425433+1.17%27,600-+0.35%--
09/28425430420428-1.72%75,600--1.04%--
09/27435438435435+0.58%225,600-+0.69%--
09/244384384334330%36,000-+0.12%--
09/22435435433433-0.57%9,600--0.12%--
09/21440440435435-0.57%32,000-+0.46%--
09/17433438430438+1.16%43,600-+1.04%--
09/16430433430433+0.58%23,200--0.12%--
09/154304354304300%22,800--0.69%--
09/14428433428430+1.18%32,800--0.69%--
09/134254284254250%19,600--2.07%--
09/10428430425425-2.3%158,800--2.07%--
09/09433438428435+0.58%18,000-0%--
09/08430433430433-0.57%9,600--0.57%--
09/07433438433435+0.58%11,600--0.23%--
09/064334354284330%15,200--0.8%--
09/03430433430433+0.58%18,000--1.03%--
09/02430433428430+1.18%10,000--1.83%--
09/01428433423425-1.16%33,600--3.19%--
08/31433433428430-0.58%16,800--2.27%--
08/304334384304330%41,200--1.93%--
08/27425433425433+1.17%25,200--2.15%--
08/26438438425428-0.58%23,600--3.5%--
08/254254354254300%15,600--2.93%--
08/24440443428430-2.27%53,200--3.15%--
08/234404454404400%26,400--1.12%--
08/20438448438440-1.12%37,200--1.35%--
08/19438450438445+1.71%59,600--0.22%--
08/18435438433438+0.57%13,600--1.91%--
08/174334384334350%9,600--2.68%--
08/164334354334350%18,000--2.9%--
08/134404404334350%24,400--3.12%--
08/12435435433435-0.57%12,000--3.33%--
08/11445445435438-1.69%32,800--2.99%--
08/104434454434450%6,000--1.33%--
08/09443445443445+0.56%9,200--1.55%--
08/064404454404430%10,800--2.1%--
08/054454454384430%16,400--2.32%--
08/04448450443443-1.12%20,000--2.32%--
08/034504504454480%33,600--1.43%--
08/02453453448448-0.56%12,400--1.65%--
07/30458458450450-2.17%31,200--1.1%--
07/294554634554600%17,600-+1.1%--
07/28455460450460+1.1%26,400-+1.1%--
07/27455455453455+1.11%10,000-0%--
07/26455455448450-0.55%19,200--1.1%--
07/23448453448453+1.69%23,600--0.55%--
07/224454454434450%26,000--2.2%--
07/21450450445445-2.2%40,000--2.2%--
07/204434554384550%94,800-0%--
07/16453455450455+1.11%42,800-0%--
07/15450453450450-1.1%16,000--0.88%--
07/14455458450455+1.11%14,400-+0.22%--
07/134504554504500%23,600--0.66%--
07/12458463450450-2.17%28,800--0.66%--
07/09468468460460-1.08%17,600-+1.77%--
07/08463468455465+1.64%35,200-+2.88%--
07/074534604534580%33,200-+1.44%--
07/064584584504580%15,200-+1.67%--
07/05455458450458+0.55%18,800-+1.89%--
07/02448458448455+0.55%24,000-+1.34%--
07/01453458448453-1.09%35,200-+1%--
06/304434584434580%30,800-+2.35%--
06/29470470450458-2.14%46,000-+2.58%--
06/28470478463468+0.54%93,200-+5.06%--
06/25460488450465+3.91%464,800-+4.97%--
06/244484504454480%16,800-+1.24%--
06/23453453448448-2.19%25,200-+1.47%--
06/224584634554580%32,000-+3.74%--
06/214604604554580%25,200-+3.74%--
06/18445458445458+2.23%28,400-+3.74%--
06/174534534484480%20,400-+1.24%--
06/16448453443448+0.56%29,200-+0.79%--
06/15445448443445-0.56%16,000--0.22%--
06/144504554454480%31,600--0.11%--
06/11445448440448+2.29%77,200--0.56%--
06/10443443438438-1.13%5,600--3.21%--
06/09443450443443+0.57%20,800--2.53%--
06/08430440430440+2.33%25,200--3.72%--
06/07438440430430-3.37%27,600--6.52%--
06/04440448440445+1.14%13,600--4.09%--
06/03440443438440+0.57%24,000--5.78%--
06/02445453435438-1.69%60,400--6.91%--
06/014534734454450%159,200--5.92%--
05/31435445435445+2.89%20,400--6.51%--
05/28443455433433+0.58%44,800--9.71%--
05/274284304254300%33,200--10.97%--
05/26428433425430+1.78%46,000--11.7%--
05/25430430420423-1.17%37,600--13.95%--
05/24430435428428-0.58%25,200--13.64%--
05/21428435428430-3.37%50,400--13.83%--
05/204584604434450%93,200--11.53%--
05/19440450435445-1.11%54,000--12.23%--
05/18458463445450-3.23%62,800--11.94%--
05/17485485463465-4.12%69,600--9.71%--
05/14490493485485-2.02%33,200--6.55%--
05/13495495493495+1.02%12,800--4.99%--
05/12495498490490-0.51%25,600--6.13%--
05/11503503493493-1.01%32,000--5.83%--