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
202211/1, 株式分割 1→2
2010
10/29369369357360-3.61%18,000--7.69%--
10/28368375368374+0.81%2,800--4.72%--
10/27379379370371-3.77%17,400--5.73%--
10/26385387382385-0.52%10,600--2.04%--
10/25390390384387+0.65%15,400--1.53%--
10/22384387383385-0.26%9,800--2.16%--
10/213893893833860%3,200--1.66%--
10/20383386381386+0.65%3,000--1.66%--
10/19382385382383+0.13%3,600--2.3%--
10/18385389383383-1.29%9,800--2.42%--
10/15388388385388+0.52%7,200--0.9%--
10/14386389385386-1.15%12,000--1.41%--
10/13386393380390+1.04%10,000-0%--
10/12386394386386-1.15%7,800--0.77%--
10/08393397391391-0.89%14,400-+0.64%--
10/07393400393394+0.51%11,800-+2.07%--
10/06387400386392+1.55%7,400-+2.08%--
10/05389389381386-2.89%9,400-+0.78%--
10/04402402390398-1.36%11,200-+4.33%--
10/01410410402403-1.71%7,800-+6.33%--
09/30415415410410-0.97%8,200-+8.75%--
09/29408414405414+1.6%11,800-+10.4%--
09/28408408405408-0.37%2,800-+9.25%--
09/27402409396409+1.24%10,200-+9.95%--
09/24400404393404+2.15%15,800-+8.89%--
09/22397399395396-0.63%8,200-+6.6%--
09/21387398387398+3.11%13,600-+7.28%--
09/17377386377386+1.71%8,200-+4.04%--
09/16382383375380-0.52%8,200-+2.02%--
09/15376382376382+0.79%2,600-+2.28%--
09/14383383372379-1.43%8,800-+1.2%--
09/13383385371384+1.59%9,200-+2.13%--
09/10368381368378+1.07%9,800-+0.27%--
09/09368375368374+2.05%4,200--1.06%--
09/08377377367367-2.91%12,000--3.55%--
09/07374380373378+1.34%12,800--1.18%--
09/06362373362373+3.62%14,600--2.74%--
09/03356360352360+2.13%23,400--6.62%--
09/02359360352352+0.28%52,000--9.28%--
09/01350355346351+0.29%32,600--10.23%--
08/31356356350350-1.69%10,800--11.17%--
08/30349356349356+1.86%38,200--10.1%--
08/27345350342350+1.3%24,600--12.41%--
08/26351356337345-1.43%24,000--14.18%--
08/25345350343350-0.28%41,400--13.79%--
08/24355355350351-3.84%45,400--14.18%--
08/23378378362365-3.31%43,600--11.41%--
08/20393393378378-4.43%31,000--8.82%--
08/19400400390395-0.25%31,800--5.05%--
08/18400401396396-1.37%13,600--5.26%--
08/17403403402402-1.95%1,200--4.18%--
08/16405410405410+1.11%2,200--2.73%--
08/134054073994050%19,400--4.03%--
08/12405405403405-1.46%4,800--4.26%--
08/11410411405411+0.12%7,400--3.07%--
08/10410416410411-0.85%1,600--3.18%--
08/09415416409414-0.36%4,600--2.59%--
08/06411416407416+1.34%8,000--2.24%--
08/05409413408410+0.37%5,600--3.76%--
08/04420420408409-2.97%14,800--4.33%--
08/03427430420421+0.48%4,400--1.64%--
08/02426431416419-1.53%8,000--2.56%--
07/30431431426426+0.47%3,800--1.5%--
07/29426427424424-0.47%3,200--2.19%--
07/28423431423426+0.95%2,600--1.96%--
07/27421423421422-1.4%2,200--3.33%--
07/26425428420428+1.79%10,000--2.17%--
07/23420425418420-2.44%40,200--4.33%--
07/22430434427431+0.12%15,800--2.6%--
07/21422430422430+2.02%10,400--2.93%--
07/20425425422422-0.71%4,600--5.28%--
07/16430430418425-2.3%15,200--5.25%--
07/15434435428435+0.23%8,400--3.23%--
07/14435435431434+0.23%12,000--3.67%--
07/13438438433433-1.26%3,000--4.1%--
07/12432446431438+1.15%4,600--3.1%--
07/09432443432433-1.03%10,000--4.42%--
07/08429442427438+3.31%9,400--3.63%--
07/07425425424424-0.47%7,000--6.92%--
07/06430430425426-1.05%4,000--6.69%--
07/05425430423430+1.18%9,000--5.7%--
07/02421425421425+1.67%1,600--6.8%--
07/01426426418418-4.46%12,200--8.33%--
06/30437438428438-2.67%6,400--4.06%--
06/29455462445450-2.81%5,400--0.99%--
06/28457463455463-0.11%4,000-+2.1%--
06/25467467463463+0.87%6,200-+2.43%--
06/24454459454459+2.8%5,000-+1.77%--
06/23456460446447-3.67%17,600--0.78%--
06/22468468463464-1.38%7,000-+3%--
06/21477477468470-1.47%7,200-+4.68%--
06/18468478468477+0.42%6,000-+6.47%--
06/17482482467475-0.31%11,600-+6.26%--
06/16480482475477-0.21%15,600-+6.6%--
06/15470482469478+0.63%14,000-+7.06%--
06/14471477470475+2.04%30,800-+6.39%--
06/11456466456465+2.2%16,200-+4.49%--
06/10448464448455+1.56%13,400-+2.02%--
06/09460460448448-3.03%13,000-0%--
06/08457463452462-0.43%11,800-+2.44%--