株価チャート

2010/05/11~2010/09/30

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
09/301,2641,2651,2281,232-2.45%25,400470億449万-3.52%9.340.69
09/291,2451,2631,2361,263+1.45%38,300--1.17%--
09/281,2351,2461,2331,245-1.81%35,800--2.58%--
09/271,2611,2681,2511,268+1.28%58,800--0.78%--
09/241,2611,2651,2521,252-0.71%63,500--2.11%--
09/221,2671,2671,2601,261-0.47%21,700--1.56%--
09/211,2711,2761,2651,267-0.24%37,900--1.17%--
09/171,2591,2731,2591,270+1.11%30,000--1.09%--
09/161,2751,2761,2411,256-1.49%59,500--2.18%--
09/151,2831,2891,2681,275-0.62%52,700--0.7%--
09/141,2821,2891,2801,2830%22,000--0.08%--
09/131,2881,2921,2821,283-0.31%29,600--0.08%--
09/101,2911,2991,2861,287-0.77%65,700-+0.08%--
09/091,3041,3091,2931,297-0.54%14,600-+0.78%--
09/081,2951,3061,2881,304+0.23%17,400-+1.24%--
09/071,2931,3061,2931,301+0.08%10,900-+1.01%--
09/061,2981,3021,2861,300+1.17%15,500-+0.85%--
09/031,2751,2931,2741,285+0.63%10,200--0.31%--
09/021,2921,2921,2671,277+1.03%19,300--1.01%--
09/011,2661,2771,2521,264-0.32%30,600--2.17%--
08/311,3091,3091,2671,268-3.5%20,800--2.16%--
08/301,3001,3181,2871,314+1.78%18,300-+1.15%--
08/271,2851,2941,2791,291-0.69%32,300--0.69%--
08/261,2801,3001,2741,300+1.56%24,000--0.15%--
08/251,2581,2881,2581,280+1.75%43,200--1.77%--
08/241,2501,2581,2431,258+0.08%24,900--3.68%--
08/231,2631,2821,2551,257-0.55%26,700--3.97%--
08/201,2711,2861,2641,264-1.17%21,100--3.66%--
08/191,2981,3031,2741,279-1.62%30,600--2.81%--
08/181,3091,3221,2981,3000%17,200--1.52%--
08/171,2871,3061,2841,300+0.39%10,800--1.74%--
08/161,2751,3001,2751,295+0.78%16,700--2.41%--
08/131,2681,2961,2681,285+1.74%27,600--3.53%--
08/121,2421,2701,2301,263+0.16%37,500--5.53%--
08/111,2901,2921,2431,261-2.85%44,800--5.97%--
08/101,3251,3251,2931,298-2.04%41,200--3.57%--
08/091,3301,3301,3071,325+0.3%19,600--1.85%--
08/061,3101,3301,3051,321+0.23%14,200--2.29%--
08/051,3191,3221,3071,318+1.7%19,600--2.66%--
08/041,3131,3181,2911,296-1.82%24,300--4.42%--
08/031,3261,3261,3061,320+0.84%16,300--3.01%--
08/021,3121,3261,3091,309-0.23%13,700--4.1%--
07/301,3261,3261,3061,312-1.58%38,000--4.09%--
07/291,3321,3531,3321,333-0.67%17,100--2.84%--
07/281,3361,3561,3351,342-0.22%36,600--2.4%--
07/271,3511,3531,3421,3450%12,800--2.32%--
07/261,3551,3591,3341,345+0.45%17,200--2.54%--
07/231,3301,3601,3101,339+0.68%35,600--3.18%--
07/221,3351,3461,3301,330-1.41%17,100--3.9%--
07/211,3371,3631,3361,349+0.97%27,600--2.67%--
07/201,3241,3421,3231,336+0.15%23,000--3.68%--
07/161,3601,3651,3261,334-2.2%23,200--3.82%--
07/151,3701,3761,3621,364-1.66%23,900--1.8%--
07/141,3911,3911,3741,387+1.24%12,900--0.22%--
07/131,3991,3991,3661,370-2.21%39,700--1.37%--
07/121,4081,4111,4011,401-0.5%10,100-+0.79%--
07/091,4181,4181,3941,4080%14,100-+1.37%--
07/081,4081,4091,3821,408+2.03%18,100-+1.37%--
07/071,3931,3941,3701,380-0.43%19,200--0.72%--
07/061,3731,3981,3711,386+0.36%19,200--0.22%--
07/051,3781,3981,3731,3810%15,500--0.5%--
07/021,3801,3821,3721,381+0.51%18,000--0.43%--
07/011,3691,3761,3511,374-0.58%58,000--0.79%--
06/301,4021,4111,3781,382-1.36%27,800--0.07%--
06/291,4301,4331,3961,401-1.55%28,500-+1.37%--
06/281,3951,4251,3951,423+1.64%27,800-+3.04%--
06/251,4121,4241,3901,400-0.85%42,100-+1.38%--
06/241,3811,4161,3811,412+1.8%16,500-+2.17%--
06/231,3851,4151,3841,387-1%30,400-+0.14%--
06/221,4111,4141,3821,401-1.68%49,300-+0.94%--
06/211,4171,4341,4071,425+1.35%38,000-+2.44%--
06/181,3801,4071,3751,406+2.11%32,300-+0.93%--
06/171,3701,3781,3681,377+0.58%22,400--1.5%--
06/161,3801,3801,3591,369-0.07%23,600--2.49%--
06/151,3541,3781,3501,370+1.18%21,100--2.84%--
06/141,3741,3811,3501,354-1.46%29,800--4.24%--
06/111,3961,3961,3601,374-0.58%62,700--3.24%--
06/101,3601,3871,3501,382+0.66%24,800--3.02%--
06/091,3701,3761,3621,373-0.79%15,800--3.85%--
06/081,3681,3911,3671,384-0.22%8,600--3.35%--
06/071,3771,3921,3671,387-2.05%19,100--3.34%--
06/041,4321,4401,4111,416-1.12%18,900--1.67%--
06/031,3961,4481,3831,432+5.37%54,500--0.83%--
06/021,3501,3731,3501,359+0.44%29,900--6.08%--
06/011,3431,3571,3431,353-0.81%30,500--6.88%--
05/311,3401,3641,3301,364+2.94%43,400--6.51%--
05/281,3271,3451,3181,3250%88,200--9.49%--
05/271,3431,3601,3191,325-1.34%93,400--9.86%--
05/261,3801,3801,3401,343-3.59%54,900--8.95%--
05/251,4061,4201,3811,393-0.92%65,700--5.94%--
05/241,4221,4241,4031,406-2.02%39,600--5.32%--
05/211,4601,4701,4161,435-2.97%75,400--3.56%--
05/201,4611,4821,4611,479+0.41%22,600--0.74%--
05/191,4651,4771,4551,473-0.2%75,900--1.21%--
05/181,4811,4901,4611,476-0.27%79,000--1.07%--
05/171,4951,4991,4711,480-1.99%50,600--0.87%--
05/141,5211,5371,5031,510-1.82%81,800-+1.07%--
05/131,5151,5641,5091,538+1.72%84,000-+2.95%--
05/121,4771,5171,4771,512+2.65%39,500-+1.34%--
05/111,5021,5051,4731,473-2.58%38,600--1.34%--