株価チャート

2010/03/25～2010/09/29

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
09/29197201197201+4.69%2,000--0.99%--
09/28195195187192-1.03%4,500--5.42%--
09/27196196194194+0.52%6,500--5.37%--
09/24194194193193-0.52%1,500--6.31%--
09/22198200194194-2.51%3,500--6.73%--
09/21200200199199-0.5%3,500--4.78%--
09/172002002002000%2,000--4.76%--
09/15200200200200+0.5%2,500--5.21%--
09/141991991991990%500--5.69%--
09/13199199199199-0.5%500--6.13%--
09/102002002002000%4,000--6.1%--
09/09200200200200-2.91%500--6.54%--
09/08207207200206+1.48%2,000--3.74%--
09/07200203200203+1%3,500--5.14%--
09/06201201201201-2.9%500--6.07%--
09/03207207207207-2.82%1,000--3.72%--
09/01213213213213+1.43%500--1.39%--
08/302102102102100%2,000--2.78%--
08/272102102102100%2,500--2.78%--
08/26209210209210+1.94%5,500--3.23%--
08/25210210206206-0.96%2,500--5.07%--
08/23210210208208-0.95%1,500--4.15%--
08/182102102102100%500--3.67%--
08/092102102102100%500--3.67%--
08/06210210210210-0.47%11,000--3.67%--
08/05214214211211-7.86%1,500--3.21%--
07/30229229229229-0.43%500-+5.05%--
07/28230230230230+0.44%3,000-+5.99%--
07/27229229229229-0.43%2,000-+6.02%--
07/26230230230230+6.98%1,500-+6.98%--
07/22215215215215-0.92%500-0%--
07/21232232217217-3.13%1,000-+0.93%--
07/14223224223224+0.45%2,000-+4.67%--
07/13223223223223+3.24%6,000-+4.21%--
07/122162162162160%4,000-+0.93%--
07/09216216216216+3.85%4,500-+1.41%--
07/082152152082080%5,000--2.35%--
07/07208208208208-0.95%500--2.35%--
07/06211211210210-2.33%12,000--1.87%--
07/05211215211215-5.29%1,000-+0.47%--
07/02227227227227-0.44%500-+6.07%--
07/01211228211228+8.57%5,000-+6.54%--
06/29223224210210-5.83%3,000--1.87%--
06/28223223223223+3.72%3,500-+3.72%--
06/25215217215215+0.47%2,000-0%--
06/24209214209214-0.47%1,500--0.93%--
06/23210215210215-1.38%1,500--0.46%--
06/22218218218218+3.81%500-+0.46%--
06/212112112102100%1,500--3.67%--
06/182182182102100%1,500--4.11%--
06/172102102102100%500--4.55%--
06/16210210210210+3.45%1,000--5.41%--
06/15211211203203-3.79%3,000--8.97%--
06/14214214211211-1.4%6,000--5.8%--
06/10214214214214+1.9%2,500--5.31%--
06/092102102102100%1,500--7.49%--
06/08210210210210-3.67%500--8.3%--
06/07218218218218+3.81%2,000--5.22%--
06/042102102102100%500--9.48%--
06/03213218210210-1.41%17,500--10.26%--
06/022132132132130%500--9.36%--
06/01226226213213-2.29%6,500--9.75%--
05/31221221218218-1.36%6,500--8.4%--
05/282212292212210%6,000--7.53%--
05/27224224216221-1.34%4,500--7.92%--
05/26226226218224-0.88%3,000--7.05%--
05/252252262232260%3,000--6.61%--
05/24226226225226-0.44%2,000--6.61%--
05/21227227227227-0.87%500--6.58%--
05/20230230222229-0.43%6,500--6.15%--
05/19230230230230-2.95%1,500--6.12%--
05/142372372372370%5,000--3.66%--
05/132442442372370%4,000--4.05%--
05/12240240237237-1.25%7,500--4.05%--
05/11242242239240-1.23%5,000--3.23%--
05/10245245240243+2.53%3,000--2.02%--
05/07244244237237-4.82%7,000--4.44%--
05/06245249245249+1.63%2,000-+0.4%--
04/30246247245245-3.54%7,500--1.21%--
04/28254254252254+1.6%7,000-+2.42%--
04/27250255250250+1.21%9,000-+0.81%--
04/26254254241247-5.36%14,500--0.4%--
04/23246261246261+7.41%72,500-+5.24%--
04/22245245243243-1.22%1,500--1.62%--
04/21250250246246+0.82%3,000--0.81%--
04/20245245244244-1.21%3,000--1.61%--
04/19247247247247+0.41%1,000--0.4%--
04/16246246246246-1.99%1,000--0.81%--
04/15251251251251+2.87%500-+1.21%--
04/13244244244244-1.61%2,500--1.61%--
04/12248248248248+1.64%500--0.4%--
04/08244244244244-0.41%1,500--2.01%--
04/06243245243245-2%1,500--1.61%--
04/05245250245250-1.96%1,000-0%--
04/02251255251255+0.79%1,000-+2%--
04/01253253253253+1.2%500-+1.61%--
03/31250250250250-1.57%1,000-+0.4%--
03/29258258254254+1.6%3,500-+1.6%--
03/26247250244250+1.21%5,000-0%--
03/25247248247247+2.07%2,500--1.2%--