株価チャート

2010/01/04～2010/12/28

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
202210/1, 株式分割 1→3
20221/1, 株式分割 1→5
2010
12/2845454545-5.16%1,500--1.45%--
12/2748484848+4.82%6,000-+1.7%--
12/2445464546+0.59%6,000--2.98%--
12/22474745450%9,000--3.55%--
12/1745454545+2.87%3,000--3.55%--
12/1644444444+1.69%1,500--8.19%--
12/1445454343-5.8%7,500--9.72%--
12/1346464646+2.53%1,500--4.17%--
12/10454545450%1,500--8.44%--
12/0345454545-4.4%3,000--8.44%--
11/3047474747-0.56%3,000--4.22%--
11/2647474747+8.92%9,000--3.67%--
11/2243434343+3.17%1,500--13.33%--
11/1842424242+0.8%1,500--16%--
11/1642424242+0.32%1,500--18.3%--
11/1541424142-4.15%3,000--18.56%--
11/1244444343-1.52%15,000--16.67%--
11/1145454444-5.98%24,000--15.38%--
11/1047474747-5.26%3,000--10%--
11/0949494949-1.98%7,500--6.79%--
11/0851515050-5.5%3,000--4.91%--
11/0453535353+0.25%1,500-+0.63%--
11/0251535053+0.38%10,500-+0.38%--
10/2953535353+1.27%4,500-0%--
10/28525252520%3,000--1.26%--
10/2752525252+1.03%4,500--1.26%--
10/2649524952-2.26%12,000--2.26%--
10/2553535353+3.25%3,000--1.85%--
10/2251515151-2.53%3,000--4.94%--
10/2053535353+2.2%3,000--2.47%--
10/1852525252-2.15%1,500--4.57%--
10/1553535353+2.6%4,500--4.24%--
10/1351515151-1.91%6,000--6.67%--
10/0852525252+0.64%7,500--4.85%--
10/0752525252+0.52%4,500--5.45%--
09/2852525252-5.48%1,500--5.94%--
09/2755555555-1.08%16,500--0.48%--
09/2455555555+1.22%1,500-+0.61%--
09/2155555555-5.75%7,500--0.61%--
09/1458585858+13.73%4,500-+5.45%--
09/1351515151-3.77%3,000--7.27%--
09/09535353530%7,500--3.64%--
09/0753535353+1.27%7,500--3.64%--
09/0652525252+1.95%7,500--6.55%--
09/0251515151-3.75%3,000--8.33%--
09/01535353530%7,500--4.76%--
08/31535353530%15,000--4.76%--
08/3053535353-11.01%4,500--4.76%--
08/2660606060+13.8%6,000-+7.02%--
08/2553535353-10.13%3,000--4.24%--
08/18595959590%7,500-+6.55%--
08/17595959590%3,000-+6.55%--
08/1653595359-2.33%7,500-+6.55%--
08/0660606060+5.88%4,500-+11.11%--
08/0257575757-5.56%4,500-+4.94%--
07/2760606060-2.7%3,000-+11.11%--
07/2662626262+8.82%9,000-+16.35%--
07/2357575757+6.25%31,500-+6.92%--
07/20535353530%1,500-+0.63%--
07/08535353530%6,000-+0.63%--
07/07535353530%9,000-+0.63%--
07/05535353530%3,000-+0.63%--
07/01535353530%3,000-+0.63%--
06/3049534953-3.61%10,500-+0.63%--
06/2955555555-2.35%1,500-+4.4%--
06/2857575757+4.42%7,500-+6.92%--
06/2553545354-0.61%4,500-+2.39%--
06/2255555555+2.38%3,000-+3.02%--
06/21535353530%3,000-+0.63%--
06/15535353530%1,500-+0.63%--
06/10535353530%13,500-+0.63%--
06/09535353530%3,000-+0.63%--
06/0750535053+7.38%6,000-+0.63%--
06/03525250500%7,500--6.29%--
05/3149504950-1.97%6,000--6.29%--
05/2750515051-2.56%7,500--4.4%--
05/2655595252+0.39%16,500--3.7%--
05/2549534852+5%21,000--4.07%--
05/2449494949-6.92%1,500--8.64%--
05/2151534853-1%60,000--1.85%--
05/1054545154+4.83%13,500--2.67%--
05/0751515151+0.13%3,000--7.15%--
05/0651515151-4.38%3,000--7.27%--
04/3053535353+2.3%3,000--3.03%--
04/2853535252-4.63%514,500--5.21%--
04/2655555555+1.86%9,000--2.38%--
04/2353545354+2.03%6,000--4.17%--
04/2253535353+0.9%3,000--6.07%--
04/2152525252-1.26%3,000--6.9%--
04/2053545353-3.3%106,500--5.71%--
04/1655555555+0.12%3,000--4.21%--
04/1554555355-0.12%162,000--5.98%--
04/1453555355+2.38%15,000--7.46%--
04/1355555353-5.77%277,500--11.11%--
04/1255575557+1.19%306,000--7.21%--
04/0856565656+1.21%19,500--9.78%--
04/0555555555+1.84%6,000--13.65%--
04/0154545254+4.36%79,500--16.51%--
03/3153535252-3.47%52,500----
03/3054555454-11.98%204,000----
03/2661616161+6.5%7,500----
03/2557575757+0.12%46,500----
03/1957575757-1.03%1,500----
03/1858585858-3.33%1,500----
03/1560606060+9.62%6,000----
03/0555555555-3.41%4,500----
03/03575757570%6,000----
03/0257575757-1.73%1,500----
02/2656585658-1.7%18,000----
02/2559595959+0.57%1,500----
02/1958585858-0.46%1,500----
02/18595959590%4,500----
02/1756595359-3.19%82,500----
02/1653615361-14.18%192,000----
02/1073737171-7.84%7,500----
01/2677777777-4.33%13,500----
01/21808080800%1,500----
01/1580808080-6.25%1,500----
01/0881858185+2.4%3,000----
01/0683838383+0.81%1,500----
01/0583838383+3.33%6,000----
01/04838380800%6,000----