株価チャート

2010/03/18～2010/11/22

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
20146/24, 株式併合 1.05→1
20144/1, 株式分割 1→1.095
201310/1, 株式分割 1→200
2010
11/22452457452457+6.15%832-+3.54%--
11/19428433428430+1.7%1,040--2.67%--
11/17418423413423+1.15%1,248--5.16%--
11/12409418409418+2.23%416--6.66%--
11/09416416409409-3.3%416--9.1%--
11/08423423423423+6.02%6,450--6.21%--
11/02401401399399-2.35%624--11.93%--
11/01416416409409-1.73%832--10.4%--
10/294164164164160%208--9.62%--
10/284164164164160%208--10.4%--
10/26416416416416-3.35%416--11.54%--
10/22430430423430-4.79%1,040--9.62%--
10/21442452442452+0.53%416--5.48%--
10/204494494494490%208--6.95%--
10/184494494494490%208--7.53%--
10/14457457449449-4.59%416--8.47%--
10/06471471471471+5.6%208--5.6%--
10/01446453446446-0.75%1,664--11.67%--
09/304494494494490%208--12.05%--
09/28449449449449-1.58%416--12.57%--
09/27453457453457-2.16%416--11.51%--
09/22466467466467-2.9%624--9.9%--
09/165385384814810%624--7.74%--
09/154814814814810%208--8.45%--
09/144814814814810%416--9.14%--
09/02481481481481-8.26%416--9.82%--
09/01524524524524+9%416--2.44%--
08/31481481481481+3.31%208--10.82%--
08/27466466465465+4.65%416--14.79%--
08/26459459445445-4.64%832--19.31%--
08/25459466459466-3%832--16.3%--
08/24490490481481-4.76%416--14.47%--
08/23490505490505-2.78%416--11.15%--
08/20500519500519-6.9%2,081--9.09%--
08/17558558558558-2.52%416--2.86%--
08/13558572553572+17.82%1,248--0.87%--
08/12485485485485-12.93%208--15.86%--
08/09558558558558+3.94%416--4.2%--
08/06580580536536-7.39%1,040--7.99%--
08/04579579579579-8.02%416--1.16%--
07/28630630630630+0.77%416-+7.45%--
07/27614642571625+4.25%1,664-+6.99%--
07/26573599573599+16.32%624-+2.81%--
07/23515515515515+0.09%416--11.62%--
07/22514515514515+0.09%416--12.15%--
07/21514514514514-5.31%208--12.83%--
07/13548548543543-5.83%416--9.02%--
07/095775775775770%624--4.51%--
07/085775775775770%208--5.75%--
07/025775775775770%832--6.97%--
06/30577577572577-0.91%4,993--8.45%--
06/29582582582582-8.95%208--8.91%--
06/28639639639639+7.26%624--1.8%--
06/25596596596596+0.65%416--10.24%--
06/23592592592592-1.44%208--11.62%--
06/18601601601601-4.58%1,248--11.25%--
06/16620630620630+6.5%624--8.08%--
06/15591591591591-0.16%416--14.44%--
06/09592592592592-4.64%208--15.16%--
06/08607621607621+7.49%1,040--12.29%--
06/07615615577578-3.84%624--19.2%--
06/03601601601601+1.63%208--17.13%--
06/01591591591591-3.91%1,040--19.34%--
05/28582615582615+6.58%624--16.63%--
05/27582582577577-1.64%832--22.31%--
05/26587587586587+0.08%1,040--22.06%--
05/25591591586586-0.89%624--22.94%--
05/24592592592592+0.08%416--23.06%--
05/21596596591591-6.89%2,705--23.72%--
05/20634635634635-7.62%1,456--18.7%--
05/19716716687687-4.03%624--12.33%--
05/18722722716716-7.63%624--8.88%--
05/14775775775775+0.06%624--1.11%--
05/11774775774775-4.62%416--0.79%--
05/108128128128120%1,248-+4.68%--
05/07817817755812-8.65%1,872-+5.63%--
05/06908908889889-6.09%2,081-+16.54%--
04/30948948947947+25.32%3,329-+25.92%--
04/28756756756756-2.48%416-+2.38%--
04/27775775775775-3.47%624-+5.85%--
04/26817817803803+5.3%416-+10.41%--
04/20762762762762-0.25%208-+5.88%--
04/19841841764764-9.09%416-+6.74%--
04/16817841817841+2.88%2,289-+18.24%--
04/15817817817817+0.59%1,248-+16.07%--
04/13769812750812+1.81%832-+16.54%--
04/12803803798798+9.86%832-+15.47%--
04/09726726726726-1.24%416-+6.18%--
04/06817817721735-11.56%832-+8.15%--
04/05832841817832+4.85%1,040-+23.74%--
04/01793793793793+2.48%624-+19.98%--
03/31760774760774+4.48%83211億7980万+18.87%-1.25
03/30741741741741-0.58%208-+15.55%--
03/29745745745745+3.2%208-+17.51%--
03/26722722722722+0.07%624-+15.14%--
03/25721721721721+5.7%1,040-+16.18%--
03/246976976836830%2,497-+10.98%--
03/23654683654683+5.19%2,705-+11.52%--
03/196496496496490%1,040-+6.37%--
03/186496496496490%624-+6.72%--