株価チャート

2010/03/11～2010/09/30

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
09/30330330330330-0.3%40014億5149万-2.94%27.960.39
09/293333333313310%700--2.93%--
09/28331331331331-3.78%100--3.22%--
09/273443443443440%800-+0.58%--
09/243443443443440%800-+0.58%--
09/22341344341344+0.88%3,800-+0.58%--
09/213413413403410%900--0.29%--
09/17341341341341+1.19%1,000--0.58%--
09/153353373353370%200--1.75%--
09/13337337337337-2.03%100--1.75%--
09/10344344344344+1.18%100-0%--
09/07340340340340-0.87%100--1.16%--
09/06343343343343-0.29%200--0.58%--
09/03344344344344-0.58%100--0.29%--
09/01346346346346+1.17%100-+0.29%--
08/26342342342342+2.7%100--0.87%--
08/25333333333333-1.19%700--3.48%--
08/24337337337337-0.3%300--2.6%--
08/12338338338338-2.03%200--2.31%--
08/10345345345345+1.47%100--0.29%--
08/093403403403400%300--2.02%--
08/05341341340340-0.29%900--2.02%--
08/04341341341341-0.29%400--1.45%--
08/03346346342342-2.01%300--1.16%--
07/29349349349349+0.29%100-+0.58%--
07/27348348348348-0.29%200-+0.29%--
07/26349349349349+2.65%100-+0.58%--
07/22340340340340-2.58%1,000--2.02%--
07/16341349341349+2.35%1,400-+0.29%--
07/15348348341341-2.29%600--2.01%--
07/133493493493490%100-+0.29%--
07/12349349349349+0.29%200-0%--
07/09336348335348+1.46%5,200--0.29%--
07/08350350343343-2.28%6,500--1.72%--
07/07352352351351-0.85%5,200-+0.29%--
07/01354354354354+0.28%100-+0.85%--
06/30353353353353+0.28%100-+0.57%--
06/25352352352352+2.33%200-+0.28%--
06/24344344344344-1.71%400--2.27%--
06/213503503503500%600--0.85%--
06/18350350350350+1.45%100--0.85%--
06/17350350345345-1.15%600--2.54%--
06/16342349342349+3.56%400--1.69%--
06/15336339336337-4.26%2,000--5.34%--
06/14352352352352+3.53%400--1.68%--
06/08340340340340+1.49%200--5.56%--
06/07345345332335-2.33%3,700--7.46%--
06/04347347343343-4.46%3,300--5.77%--
06/03359359359359+2.57%800--1.91%--
06/02350350350350-1.13%100--4.63%--
06/01340354340354+1.72%2,800--4.07%--
05/31348348347348-4.13%1,200--5.95%--
05/28348363338363+6.76%7,100--2.42%--
05/27349349340340-2.86%1,200--8.85%--
05/26359359350350-2.51%5,700--6.67%--
05/25358363351359+0.28%600--4.77%--
05/24356358356358+0.28%1,400--5.29%--
05/21358358350357-0.83%7,300--5.8%--
05/20361361360360-1.1%1,000--5.26%--
05/17360364360364+1.11%1,200--4.46%--
05/14358365358360-1.37%1,600--5.76%--
05/13365365359365+0.27%10,000--4.45%--
05/123643643643640%1,500--4.96%--
05/11372372364364-1.62%3,700--5.21%--
05/10364370363370+1.65%4,300--3.9%--
05/07362368358364-1.62%3,700--5.7%--
05/06362372362370+0.54%8,700--4.39%--
04/30392392355368-6.12%18,800--5.15%--
04/283923923923920%200-+0.77%--
04/273923923903920%1,600-+0.77%--
04/26392392392392+0.51%1,900-+1.03%--
04/233913913903900%400-+0.52%--
04/22388390388390+0.26%3,600-+0.26%--
04/21390390389389-0.26%500-0%--
04/203903903903900%2,600-+0.26%--
04/19398398390390-1.52%6,100-+0.26%--
04/16400402396396+0.51%2,100-+1.54%--
04/15389394389394+1.81%3,400-+1.03%--
04/14388395387387-0.77%4,400--0.77%--
04/13385390385390+0.26%1,500-0%--
04/12385389385389+1.04%3,900--0.51%--
04/093853863853850%900--1.79%--
04/08383386383385-0.52%3,400--1.79%--
04/07386387386387+1.84%200--1.53%--
04/06379380379380+0.26%4,600--3.55%--
04/05387387375379-2.07%8,500--4.05%--
04/023843873843870%800--2.27%--
04/013803873803870%3,600--2.52%--
03/313873873853870%4,500--2.52%--
03/303873883873870%5,100--2.76%--
03/29387387386387-1.78%3,600--3.01%--
03/26394394394394+1.03%300--1.5%--
03/25393393390390-0.76%400--2.5%--
03/24394394393393+1.55%200--2%--
03/23394394386387+0.26%2,100--3.73%--
03/19395395386386-3.5%2,200--4.22%--
03/17395400395400+1.27%2,700--0.99%--
03/16395395395395+0.77%1,000--2.47%--
03/15394394392392-0.76%1,100--3.45%--
03/11395395395395-1.25%2,000--2.95%--