株価チャート

2010/04/19～2010/09/10

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
09/104214244144170%25,200-+2.46%--
09/09413417412417+1.71%7,700-+2.46%--
09/084104114104100%4,800-+0.74%--
09/074104134104100%4,600-+0.74%--
09/06404411404410+1.99%3,100-+0.74%--
09/03408410401402-1.95%5,900--1.23%--
09/02411412408410+0.49%3,500-+0.74%--
09/014124124084080%6,600-+0.25%--
08/314124124084080%8,200-+0.25%--
08/30414419407408-1.69%11,000-+0.49%--
08/27406415405415+0.73%7,000-+2.22%--
08/26406412404412+1.23%6,400-+1.73%--
08/25406407403407-0.49%9,900-+0.74%--
08/244054094044090%6,600-+1.24%--
08/23415415408409-0.49%12,800-+1.49%--
08/20413413408411-0.48%23,900-+1.99%--
08/19408413406413+0.98%13,700-+2.74%--
08/18409409403409+2%9,600-+1.74%--
08/17397404397401+1.01%5,600-0%--
08/16395398395397+0.51%4,600--1%--
08/13392396391395+0.51%6,000--1.5%--
08/12390393388393-1.5%17,200--2%--
08/11405405398399-1.48%6,400--0.75%--
08/10404406402405-0.74%3,300-+0.75%--
08/094064144064080%4,500-+1.75%--
08/06405409404408-0.24%5,100-+1.75%--
08/05410410407409-0.24%3,900-+2%--
08/04408410405410+0.49%11,400-+2.5%--
08/03408410406408-0.24%10,400-+2%--
08/02417422409409-1.92%11,700-+2.25%--
07/30406417401417+3.99%19,500-+4.51%--
07/29406410401401-0.99%26,300-+0.5%--
07/28402405400405+1.25%14,300-+1.5%--
07/27399401397400+0.76%4,900-0%--
07/26404404397397+0.25%5,600--1%--
07/234044043953960%14,400--1.49%--
07/22390399390396+1.02%7,900--1.74%--
07/21394395392392-0.25%5,700--2.97%--
07/20395396392393-0.25%19,100--2.72%--
07/16395397391394-0.76%17,600--2.72%--
07/15400400397397-0.75%7,300--2.22%--
07/14403403396400+1.27%13,400--1.48%--
07/13405405392395-1.74%23,200--2.71%--
07/124034074024020%8,100--0.99%--
07/09402405401402+0.75%26,000--0.99%--
07/08404404398399+0.76%18,900--1.72%--
07/07399399396396-0.75%5,100--2.7%--
07/06398402396399+0.25%6,000--1.97%--
07/05401403397398-0.5%6,000--2.45%--
07/02405405396400+0.5%6,700--1.96%--
07/01400402395398-0.25%11,200--2.45%--
06/30400400396399-0.99%14,100--2.44%--
06/294064064004030%6,200--1.47%--
06/28403405402403+0.25%3,200--1.71%--
06/25405405400402-1.23%11,500--2.19%--
06/24410411406407-0.49%12,200--1.21%--
06/23423424407409-3.99%32,800--0.97%--
06/22431431423426-0.7%13,100-+2.65%--
06/21418434418429+2.88%12,400-+3.13%--
06/18429429417417-0.95%24,700-+0.24%--
06/17417424415421+1.94%20,100-+0.96%--
06/16414414411413+1.47%8,600--1.43%--
06/15406409406407-0.49%7,200--3.33%--
06/14419419409409-0.49%6,200--3.54%--
06/11424424411411-0.72%50,000--3.52%--
06/10399414399414+3.76%28,700--3.27%--
06/09398399395399+1.27%20,700--7.42%--
06/08391400391394-1.25%31,200--9.22%--
06/07406407397399-2.44%53,900--8.9%--
06/04408409407409+0.49%12,000--7.47%--
06/034084114054070%88,700--8.74%--
06/02410411405407-0.25%33,600--9.56%--
06/01408408407408+0.25%17,700--10.13%--
05/314074094064070%15,800--11.14%--
05/28409415405407-0.25%34,000--11.9%--
05/27410410401408-0.49%39,400--12.45%--
05/26424424408410-3.07%34,800--12.77%--
05/25424425421423-0.47%22,900--10.76%--
05/24428431423425-0.93%29,300--10.9%--
05/21429437425429-3.38%29,100--10.63%--
05/20450450439444-0.67%30,200--8.26%--
05/19442448423447+0.68%44,600--8.02%--
05/184464484424440%20,300--9.02%--
05/17450451443444-1.55%28,400--9.57%--
05/14458458451451-1.53%27,700--8.52%--
05/13468468452458-1.93%76,500--7.47%--
05/12471477465467-0.21%27,200--5.85%--
05/11475482466468-0.21%25,800--6.02%--
05/10470470465469+1.3%16,500--6.01%--
05/07472473462463-3.54%27,800--7.4%--
05/06486486476480-2.44%22,600--4.19%--
04/30507508487492+1.44%29,100--1.8%--
04/28500500480485-3%27,400--2.81%--
04/27512512499500-2.15%14,000-+0.2%--
04/26509514509511+1.19%13,400-+2.61%--
04/23510510504505-0.59%21,200-+1.61%--
04/225065095015080%8,700-+2.63%--
04/21508509507508+0.59%9,400-+2.83%--
04/20500506500505-0.39%20,600-+2.43%--
04/19501509494507-0.2%14,100-+3.26%--