株価チャート

2010/07/08～2010/12/02

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
12/024654654604600%58,000-+4.78%--
12/014554604554600%31,800-+5.02%--
11/30470470455460-2.13%57,200-+5.5%--
11/29470470465470+1.08%24,200-+8.05%--
11/26475475465465-1.06%38,400-+7.39%--
11/254754754704700%45,400-+8.8%--
11/244654754554700%97,800-+9.05%--
11/22480485465470-1.05%197,000-+9.3%--
11/19440475440475+7.95%466,800-+10.72%--
11/18425440425440+3.53%50,400-+2.8%--
11/174204304204250%34,800--0.47%--
11/164254304204250%33,400--0.7%--
11/15420425420425+1.19%18,400--0.93%--
11/12420425420420-1.18%36,600--2.33%--
11/11430435425425-2.3%61,400--1.39%--
11/104304354254350%28,600-+0.93%--
11/094304354254350%36,800-+0.69%--
11/08425435420435+3.57%33,200-+0.69%--
11/05415420415420+2.44%31,400--2.78%--
11/04405415405410+1.23%36,200--5.53%--
11/02415420400405-2.41%83,800--6.9%--
11/014154154104150%61,200--5.03%--
10/29415415410415-2.35%34,400--5.25%--
10/284204254104250%79,000--3.41%--
10/27425425420425+1.19%20,000--3.63%--
10/26425425420420-1.18%19,400--5.19%--
10/25425430420425-1.16%24,600--4.28%--
10/224254304254300%41,000--3.37%--
10/21435435420430-1.15%68,600--3.59%--
10/20440440435435-1.14%13,800--2.68%--
10/19445445440440-1.12%20,800--1.79%--
10/184404454354450%26,600--0.89%--
10/15440445435445+1.14%37,000--1.11%--
10/14435440435440+1.15%34,400--2.22%--
10/13435440435435-1.14%19,800--3.55%--
10/12445445440440-2.22%24,800--2.65%--
10/08445450440450+1.12%38,800--0.66%--
10/07440445440445+1.14%32,200--1.77%--
10/06445445440440-1.12%14,200--3.08%--
10/05440445435445+1.14%27,200--2.2%--
10/04445450440440-2.22%18,600--3.51%--
10/01445450440450+2.27%92,600--1.53%--
09/30450450440440-2.22%53,800--3.72%--
09/294504504454500%13,600--1.96%--
09/284504504454500%18,600--1.96%--
09/274554554454500%92,600--2.17%--
09/24450460450450-1.1%24,200--2.39%--
09/22455460450455-1.09%31,000--1.52%--
09/21460460455460+1.1%9,800--0.86%--
09/174554604504550%78,600--1.94%--
09/164554604504550%19,600--2.15%--
09/15455460450455-1.09%27,200--2.36%--
09/14455460450460+1.1%32,200--1.5%--
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%--