株価チャート

2010/06/08～2010/10/29

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
10/29404419404417+2.46%139,000--5.01%--
10/28402407394407+0.99%224,000--7.29%--
10/27409414403403-4.73%541,000--8.62%--
10/26434437423423-3.86%775,000--4.3%--
10/25437442437440+0.92%269,000--0.68%--
10/22432438431436+1.16%136,000--1.58%--
10/21433434430431-0.46%95,000--2.71%--
10/20432435431433-0.46%85,000--2.26%--
10/19437439433435-0.46%87,000--1.81%--
10/18430437429437+1.39%93,000--1.35%--
10/15436437431431-1.15%74,000--2.71%--
10/144364374354360%80,000--1.58%--
10/134374374354360%67,000--1.8%--
10/12446448435436-2.02%107,000--1.8%--
10/08449449445445-0.89%110,000-+0.23%--
10/07454455448449-0.44%173,000-+1.35%--
10/064524544504510%56,000-+1.81%--
10/05454455451451-0.88%71,000-+2.04%--
10/04460460455455-0.44%53,000-+3.17%--
10/014594594574570%36,000-+3.86%--
09/30459460457457-0.44%43,000-+4.1%--
09/29459463459459+0.44%78,000-+4.79%--
09/28444457443457+2.93%86,000-+4.82%--
09/27438444438444+1.6%32,000-+2.07%--
09/24437440437437-0.23%30,000-+0.46%--
09/224374394364380%24,000-+0.69%--
09/214394414384380%23,000-+0.92%--
09/17439440438438-0.23%35,000-+0.92%--
09/16442442436439-0.23%22,000-+1.39%--
09/15436442436440+0.46%28,000-+1.85%--
09/144394404384380%12,000-+1.39%--
09/13438440438438+0.23%14,000-+1.39%--
09/10442442436437+0.23%58,000-+1.16%--
09/09435438435436+0.69%15,000-+0.93%--
09/08435437433433-0.92%21,000-+0.23%--
09/07442444436437-1.8%32,000-+1.16%--
09/06443448443445+0.91%33,000-+3.01%--
09/03438446437441+1.38%32,000-+2.08%--
09/02435438433435+0.46%26,000-+0.93%--
09/01434434429433-0.23%35,000-+0.46%--
08/31435435431434-1.14%23,000-+0.7%--
08/30433439431439+2.57%39,000-+1.86%--
08/27421430421428+0.94%28,000--0.7%--
08/264234264224240%15,000--1.4%--
08/25431431422424-1.85%13,000--1.4%--
08/24423432423432+1.17%22,000-+0.47%--
08/23430430420427-0.7%26,000--0.7%--
08/20434436429430-1.15%21,000-0%--
08/19432435429435+0.93%22,000-+1.16%--
08/18427431424431+0.94%10,000-+0.47%--
08/17427427427427+0.23%4,000--0.47%--
08/16420428420426+1.43%19,000--0.47%--
08/13422422420420-0.47%18,000--1.87%--
08/12424424421422-0.47%16,000--1.17%--
08/11428431424424-1.62%12,000--0.7%--
08/10438438431431-1.6%15,000-+0.94%--
08/09443443438438-0.9%16,000-+2.82%--
08/06436444433442+1.14%13,000-+4%--
08/05437445437437+1.39%14,000-+3.07%--
08/04443443428431-2.71%33,000-+1.89%--
08/03440445440443+0.91%24,000-+4.73%--
08/02438441434439+2.57%40,000-+4.03%--
07/30432441427428-0.7%47,000-+1.42%--
07/294314344254310%56,000-+2.13%--
07/284314344134310%39,000-+2.13%--
07/274324334314310%15,000-+2.13%--
07/26430433425431+1.41%10,000-+2.38%--
07/234294354234250%27,000-+0.95%--
07/22419429419425+0.47%26,000-+1.19%--
07/21425426422423+1.2%24,000-+0.71%--
07/20422424414418-1.65%23,000--0.24%--
07/16427434425425-1.39%15,000-+1.67%--
07/15421445415431+2.62%93,000-+3.36%--
07/14416420416420+1.45%25,000-+0.96%--
07/13424424412414-0.48%35,000--0.24%--
07/12414419413416+0.48%10,000-+0.24%--
07/09413420412414+0.24%21,000-0%--
07/084184264134130%51,000--0.24%--
07/07414415412413-1.2%11,000-0%--
07/06414418403418+0.97%48,000-+1.21%--
07/05410416406414+0.24%36,000-+0.49%--
07/02410420410413-0.48%12,000-+0.24%--
07/01416416405415-0.24%47,000-+0.97%--
06/30417417410416-0.72%14,000-+1.46%--
06/29425427414419-1.87%43,000-+2.7%--
06/28433433416427-1.61%15,000-+5.17%--
06/25428436428434+1.4%32,000-+7.16%--
06/24429430425428-0.23%11,000-+6.2%--
06/23432433425429-0.46%30,000-+6.72%--
06/22426431424431+2.13%38,000-+7.48%--
06/21415424415422+2.18%29,000-+5.5%--
06/18415417411413+0.49%23,000-+3.25%--
06/17412416409411-0.24%37,000-+2.49%--
06/16414414409412+0.98%28,000-+2.74%--
06/15406408404408+1.24%22,000-+1.49%--
06/14401407401403+0.5%43,000-+0.25%--
06/11406406400401+0.75%57,000--0.5%--
06/10399402398398-0.25%17,000--1.49%--
06/093974033953990%36,000--1.72%--
06/083994003973990%35,000--2.21%--