株価チャート

2010/04/21～2010/09/14

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
20199/4, 株式分割 1→3
20187/1, 株式併合 10→1
2010
09/1493979397+3.57%88,200-+5.07%--
09/13971009393-3.45%140,400-+1.45%--
09/10931009397+3.57%348,300-+5.07%--
09/09971009393-3.45%174,600-+2.56%--
09/08971039397-6.45%597,300-+6.23%--
09/079310390103+14.81%953,400-+13.55%--
09/06939390900%13,500--1.1%--
09/03909387900%52,200--1.1%--
09/02909387900%209,100--1.1%--
09/0190939090-3.57%209,700--1.1%--
08/31979790930%195,600-+2.56%--
08/3097979393-6.67%314,100-+2.56%--
08/279710393100+15.38%868,800-+11.11%--
08/2690908787-3.7%201,600--3.7%--
08/25909087900%84,600-0%--
08/2493938790-3.57%175,800-0%--
08/2390979093+3.7%324,000-+2.56%--
08/20909087900%56,700--1.1%--
08/1987938390+3.85%128,400--1.1%--
08/18878783870%151,200--4.76%--
08/17879083870%123,000--4.76%--
08/16879087870%79,500--5.8%--
08/1387908787-3.7%85,800--5.8%--
08/12909083900%306,300--3.23%--
08/1190908790-3.57%88,800--3.23%--
08/10909390930%18,300-+0.36%--
08/0990938793+3.7%73,800-+0.36%--
08/0693939090-3.57%40,500--3.23%--
08/0590939093+3.7%51,900-+0.36%--
08/0490938790-3.57%172,500--3.23%--
08/0393939093+3.7%76,800--0.71%--
08/0293979090+3.85%253,200--4.26%--
07/3090938787-3.7%59,700--7.8%--
07/2990938790-3.57%91,500--5.26%--
07/2890938793+3.7%188,700--1.75%--
07/27939790900%264,900--5.26%--
07/2690938790-3.57%63,300--6.25%--
07/2387938793+3.7%218,700--2.78%--
07/2293939090-3.57%276,900--6.25%--
07/21939790930%77,100--3.78%--
07/2097979093-3.45%116,100--3.78%--
07/16979793970%74,400--0.34%--
07/15931009397+3.57%367,800--0.34%--
07/1493979393-3.45%44,400--3.78%--
07/13939793970%34,800--1.36%--
07/1293979097+3.57%69,600--1.36%--
07/0993979093-3.45%135,000--3.78%--
07/08939793970%72,300--1.36%--
07/07939793970%59,700--1.36%--
07/0693979097+3.57%103,200--1.36%--
07/0597979393-3.45%141,000--4.76%--
07/02939793970%56,100--1.36%--
07/0190979097+3.57%249,900--1.36%--
06/30939387930%254,400--3.78%--
06/2997979393-3.45%260,400--3.78%--
06/281001009797-3.33%87,000--0.34%--
06/25100100971000%84,900-+3.09%--
06/2497100971000%64,500-+4.17%--
06/2310310397100-3.23%263,400-+4.17%--
06/22100110100103+6.9%1,086,600-+8.77%--
06/219710097970%138,600-+1.75%--
06/181001009797-3.33%123,300-+1.75%--
06/17100100971000%37,500-+5.26%--
06/16100100971000%139,500-+6.38%--
06/15100100971000%69,000-+6.38%--
06/141001031001000%129,900-+6.38%--
06/11100100971000%223,800-+7.53%--
06/10100103971000%246,300-+7.53%--
06/099710097100+7.14%198,600-+6.38%--
06/08979793930%103,800--0.71%--
06/0797979393-3.45%118,500--0.71%--
06/04971009797-3.33%91,500-+1.75%--
06/039710093100+3.45%164,400-+5.26%--
06/02979793970%132,900-+0.69%--
06/0110010097970%457,800-+0.69%--
05/31931039397+3.57%582,300-+0.69%--
05/2890979093+3.7%435,900--3.78%--
05/27879083900%141,300--7.22%--
05/26879083900%257,100--8.16%--
05/25879087900%231,600--9.09%--
05/2487908390+3.85%164,400--10%--
05/21838780870%292,200--14.19%--
05/20879083870%169,800--14.19%--
05/19879083870%710,100--15.86%--
05/1893938787-7.14%357,300--15.86%--
05/1797979093-3.45%357,300--10.26%--
05/1490979097+3.57%561,000--7.05%--
05/1390979093+3.7%887,700--10.26%--
05/1293979090-3.57%452,100--13.46%--
05/111001009393-3.45%620,700--10.26%--
05/10971039797-3.33%394,200--7.05%--
05/0710010790100-3.23%1,518,600--2.91%--
05/06107107103103-3.13%283,800-+0.32%--
04/301071101031070%255,300-+4.58%--
04/281071071031070%236,700-+5.61%--
04/27110110107107-3.03%318,900-+6.67%--
04/26107113107110+6.45%681,600-+11.11%--
04/23107110103103-3.13%221,100-+5.44%--
04/221031071031070%199,800-+9.97%--
04/211071101031070%288,600-+11.11%--