株価チャート

2010/04/20～2010/09/13

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
201810/1, 株式併合 5→1
2010
09/13460460450455-1.09%45,800--2.78%--
09/10460460455460+1.1%47,400--1.92%--
09/09455460455455-1.09%10,800--3.19%--
09/08455460450460+1.1%55,400--2.34%--
09/07465465455455-2.15%29,200--3.6%--
09/06460465455465+1.09%55,800--1.69%--
09/034604604554600%9,800--2.95%--
09/024604604554600%32,600--3.16%--
09/01450465450460+1.1%62,400--3.36%--
08/31470470455455-4.21%80,000--4.81%--
08/30470475465475+1.06%23,400--0.84%--
08/27465475460470+1.08%46,000--1.88%--
08/26460465460465+1.09%19,000--3.13%--
08/25470470460460-2.13%20,800--4.37%--
08/24470470465470+1.08%21,000--2.49%--
08/234654704654650%17,400--3.73%--
08/20475475465465-3.13%55,600--3.93%--
08/19480480475480-1.03%19,000--1.03%--
08/184854854804850%26,200--0.21%--
08/17480485480485+1.04%28,800--0.41%--
08/16475480470480+1.05%14,200--1.44%--
08/134704804704750%22,400--2.86%--
08/124754754704750%33,600--3.06%--
08/11480480475475-1.04%29,400--3.26%--
08/10485485480480-1.03%15,400--2.44%--
08/09480485475485+1.04%18,600--1.42%--
08/06480485480480-1.03%32,200--2.44%--
08/054854854804850%48,000--1.42%--
08/04490490480485-2.02%38,400--1.62%--
08/03490495490495+2.06%24,000-+0.41%--
08/024854954854850%55,400--1.62%--
07/30485490485485-1.02%34,200--1.82%--
07/29495495490490-1.01%17,200--1.01%--
07/28490500490495+2.06%29,400--0.2%--
07/274854904854850%13,400--2.41%--
07/264854904854850%17,200--2.61%--
07/23490490485485+1.04%33,600--2.81%--
07/22485490480480-2.04%32,400--4%--
07/21495495490490-1.01%27,200--2.2%--
07/20485495485495+1.02%35,000--1.39%--
07/16495500490490-1.01%14,200--2.39%--
07/15500500495495-2.94%34,400--1.59%--
07/14500510500510+3.03%36,000-+1.59%--
07/13505510495495-1.98%35,800--1.39%--
07/12515515505505-1.94%16,000-+0.6%--
07/09505515500515+1.98%51,000-+2.59%--
07/08505505500505+1%23,600-+0.6%--
07/07495500490500+1.01%45,600--0.6%--
07/06490495485495+2.06%25,200--1.59%--
07/054854954854850%17,800--3.58%--
07/02485490485485-1.02%18,400--3.58%--
07/014854954854900%62,600--2.58%--
06/30485490480490-1.01%73,200--2.58%--
06/29495500495495-1%46,800--1.59%--
06/285005055005000%53,200--0.4%--
06/25500510495500-0.99%88,000--0.2%--
06/24520520505505-2.88%99,000-+0.8%--
06/235155305155200%149,600-+4%--
06/22510520510520+0.97%57,400-+4.21%--
06/21505515505515+1.98%27,600-+3.41%--
06/18505510500505-1.94%48,400-+1.61%--
06/17505515505515+0.98%27,400-+3.41%--
06/16510510505510+0.99%20,000-+2.41%--
06/15510510500505-0.98%58,600-+1.41%--
06/14500510495510+3.03%71,800-+2.41%--
06/11495500490495+1.02%67,600--0.6%--
06/10495500485490-2%47,600--1.61%--
06/09500505495500-0.99%50,000-+0.2%--
06/085005154955050%57,800-+0.8%--
06/07500510500505-1.94%55,800-+0.8%--
06/045105155055150%45,400-+2.39%--
06/03510515505515+1.98%84,200-+2.18%--
06/02490515490505+3.06%112,000-+0.2%--
06/01495500485490-1.01%42,200--3.16%--
05/31480495480495+3.13%84,200--2.56%--
05/28485490480480-1.03%56,400--5.88%--
05/274804854754850%88,400--5.27%--
05/26475485465485+1.04%131,200--5.64%--
05/254804854754800%65,800--6.98%--
05/24480485475480-1.03%40,400--7.34%--
05/21480485470485-1.02%137,200--6.73%--
05/204904954854900%97,200--5.95%--
05/19495500490490-2%86,800--6.13%--
05/18500505500500+1.01%45,200--4.58%--
05/17505510495495-3.88%117,800--5.53%--
05/14520525515515-1.9%114,000--1.72%--
05/13520530520525+1.94%67,000-+0.38%--
05/12510530510515+0.98%244,200--1.34%--
05/115105255055100%171,600--2.11%--
05/10495510490510+3.03%85,200--2.11%--
05/07490500485495-3.88%126,800--4.81%--
05/06520520505515-2.83%181,800--0.96%--
04/30530535530530+0.95%81,600-+1.92%--
04/28535535525525-3.67%149,200-+1.35%--
04/27535550535545+1.87%244,200-+5.21%--
04/26535540530535+0.94%133,000-+3.68%--
04/23540545530530-2.75%110,800-+2.91%--
04/22545545530545-0.91%181,200-+6.03%--
04/21535550530550+2.8%195,600-+7.42%--
04/20525535525535+1.9%34,800-+4.9%--