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
20228/1, 株式分割 1→2
201810/1, 株式併合 10→1
2010
10/29250250245245-2%4,600--2%--
10/282502502452500%42,600-0%--
10/272552552452500%17,000-0%--
10/262502502452500%38,800--0.4%--
10/252552552452500%50,400--0.4%--
10/22240250240250+4.17%56,400--0.4%--
10/21235240235240+2.13%113,600--4.76%--
10/20245245230235-4.08%95,600--6.75%--
10/192452502402450%19,000--3.16%--
10/182402502402450%39,800--3.54%--
10/15245250245245-2%38,600--3.54%--
10/14250250245250+2.04%11,800--1.96%--
10/132452502452450%13,200--3.92%--
10/12255255245245-3.92%16,600--3.92%--
10/08250255245255+4.08%79,800--0.39%--
10/072402502402450%22,400--3.92%--
10/062502502452450%21,400--3.92%--
10/05245250235245-2%29,200--3.92%--
10/04255255250250-3.85%29,000--2.34%--
10/012602602502600%17,800-+1.56%--
09/30265265255260-3.7%44,000-+1.96%--
09/29255270250270+3.85%83,800-+5.88%--
09/28255260250260+1.96%19,000-+2.36%--
09/27255255250255+2%8,200-+0.79%--
09/24255255250250-1.96%16,000--1.19%--
09/22260260250255-1.92%17,000-+0.79%--
09/212602602552600%20,000-+2.77%--
09/17255260250260+1.96%11,600-+3.17%--
09/16255260250255-1.92%9,600-+1.19%--
09/15250260250260+1.96%10,400-+3.17%--
09/14260260250255-1.92%7,200-+0.79%--
09/13260260255260+1.96%7,200-+2.77%--
09/10260260255255-1.92%24,400-+0.39%--
09/09255260255260+1.96%8,400-+1.96%--
09/082552552502550%7,000-0%--
09/07265265255255-1.92%12,400--0.39%--
09/06255260250260+1.96%26,600-+1.17%--
09/03250260245255+2%42,800--1.16%--
09/02250250240250+2.04%11,400--3.47%--
09/012452502452450%11,800--5.77%--
08/31250250245245-2%8,800--6.49%--
08/302502552502500%19,800--5.3%--
08/272452502402500%24,000--5.66%--
08/262452502452500%8,000--6.02%--
08/252502502452500%22,000--6.72%--
08/24245250240250+2.04%17,400--7.06%--
08/232452502452450%6,400--9.26%--
08/20255255245245-2%27,200--9.93%--
08/192502552502500%17,400--8.76%--
08/182502502502500%22,800--9.09%--
08/172502552502500%21,000--9.42%--
08/16260260250250-1.96%39,800--9.75%--
08/13255260255255-1.92%19,000--8.6%--
08/12255265255260-1.89%29,000--7.14%--
08/11270275265265-1.85%30,400--5.36%--
08/10270275270270-1.82%10,800--3.91%--
08/09275275270275-1.79%11,400--2.14%--
08/06270280270280+1.82%16,000--0.36%--
08/052752802752750%20,200--2.14%--
08/04280285275275-1.79%8,600--2.14%--
08/032852852802800%5,600--0.36%--
08/022802852802800%20,000--0.71%--
07/30280285280280-1.75%16,000--1.06%--
07/29285285280285-1.72%5,000-+0.35%--
07/28280290280290+1.75%9,600-+1.75%--
07/27290290285285+1.79%6,200-0%--
07/26285285280280-1.75%4,600--2.1%--
07/23285285280285+1.79%23,200--0.7%--
07/222802802752800%13,000--2.78%--
07/21280290280280-1.75%9,000--3.11%--
07/20285290280285-1.72%21,600--1.72%--
07/16285290285290+1.75%5,800--0.34%--
07/152852902852850%17,600--2.06%--
07/14285290285285+1.79%12,200--2.06%--
07/132802852802800%14,000--4.11%--
07/122802852802800%10,600--4.11%--
07/092852852802800%18,800--4.44%--
07/082852852802800%25,000--4.76%--
07/072802802802800%13,400--5.08%--
07/062852852752800%22,000--5.41%--
07/05270280270280+1.82%14,400--5.72%--
07/02270275270275+1.85%18,400--7.72%--
07/01275280270270-1.82%22,000--9.4%--
06/30290290275275-3.51%51,000--8.03%--
06/29290295275285-3.39%53,200--5%--
06/28300300290295-1.67%29,600--1.67%--
06/25310310300300-3.23%25,000-0%--
06/24305310305310+3.33%3,400-+3.33%--
06/23300310300300-3.23%11,400-0%--
06/223153153053100%11,000-+2.99%--
06/21310315305310+3.33%60,600-+2.99%--
06/183003053003000%14,800--0.66%--
06/17310310300300-3.23%30,200--1.32%--
06/16305310305310+1.64%27,200-+1.31%--
06/15305305300305+1.67%11,400--0.97%--
06/14300300300300+1.69%6,000--2.91%--
06/113053052952950%23,800--5.14%--
06/102952952902950%7,000--5.75%--
06/093003002902950%20,200--6.65%--
06/082953002952950%21,800--7.52%--