株価チャート

2010/04/26~2010/10/25

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
201710/1, 株式併合 10→1
2010
10/251,3701,3701,3701,370+1.48%800--0.44%--
10/221,3401,3501,3401,350+1.5%500--1.89%--
10/211,3301,3401,3301,3300%400--3.48%--
10/201,3301,3301,3301,330+0.76%100--3.62%--
10/191,3201,3201,3201,320-0.75%300--4.49%--
10/181,3301,3301,3301,3300%100--3.9%--
10/151,3301,3301,3301,330-1.48%600--4.04%--
10/141,3301,3501,3301,350-0.74%600--2.88%--
10/131,3601,3601,3601,360+0.74%100--2.23%--
10/121,3601,3701,3501,350-1.46%600--3.09%--
10/081,3701,3701,3701,370-0.72%100--1.72%--
10/071,3801,3801,3801,380+0.73%100--1%--
10/061,3701,3701,3701,370-0.72%100--1.86%--
10/051,3601,3801,3601,380-0.72%1,300--1.22%--
10/041,3901,3901,3901,390-1.42%100--0.64%--
09/291,4101,4101,4101,410-2.08%300-+0.71%--
09/271,4301,4401,4301,440+2.13%1,000-+2.86%--
09/241,3901,4101,3901,410-0.7%700-+0.86%--
09/221,4101,4201,4101,420+1.43%200-+1.65%--
09/211,4001,4001,4001,4000%1,000-+0.29%--
09/171,3801,4001,3801,400+0.72%500-+0.29%--
09/161,3901,4101,3901,390-2.8%1,600--0.57%--
09/151,4201,4301,4201,430+2.88%300-+2.29%--
09/141,3901,3901,3901,3900%600--0.64%--
09/131,3901,3901,3901,3900%200--1%--
09/101,3701,3901,3701,3900%600--1.35%--
09/091,3901,3901,3901,3900%400--1.56%--
09/081,4001,4201,3901,390+0.72%500--1.56%--
09/021,3701,3801,3701,380+0.73%700--2.27%--
09/011,3801,3901,3701,370-0.72%800--3.04%--
08/311,3801,3801,3801,380-2.82%400--2.4%--
08/301,3701,4201,3701,420+2.9%500-+0.35%--
08/271,3801,3801,3801,380-1.43%200--2.47%--
08/261,3601,4001,3601,400+2.19%500--1.2%--
08/251,3701,3901,3601,370-1.44%3,100--3.32%--
08/241,4201,4201,3901,390-1.42%1,000--2.11%--
08/231,4201,4201,4101,4100%500--0.84%--
08/181,4101,4101,4101,410-1.4%200--0.77%--
08/171,4301,4301,4301,430+0.7%700-+0.7%--
08/161,4201,4201,4201,420+0.71%200-+0.07%--
08/131,4101,4101,4101,410+2.17%200--0.56%--
08/121,3701,3801,3701,380-0.72%300--2.68%--
08/111,3801,3901,3701,390+0.72%900--2.18%--
08/101,3801,3901,3801,380-2.13%900--3.09%--
08/091,4101,4101,4001,410-2.08%1,300--1.26%--
08/061,4301,4701,4301,440+2.13%700-+0.63%--
07/301,4101,4101,4101,410-2.76%100--1.74%--
07/291,4501,4501,4501,450-3.33%100-+0.69%--
07/271,5001,5001,5001,500-1.96%100-+4.09%--
07/261,5301,5301,5301,530+5.52%2,900-+6.32%--
07/231,3901,4501,3901,450+2.84%900-+0.97%--
07/221,4101,4101,4101,410+1.44%100--1.81%--
07/211,4101,4101,3801,390-0.71%1,200--3.14%--
07/201,3901,4001,3901,400+0.72%600--2.64%--
07/161,4001,4001,3901,390-1.42%900--3.61%--
07/151,4101,4101,4101,410-0.7%100--2.49%--
07/141,4201,4301,4201,4200%800--2.07%--
07/131,4201,4201,3901,420+1.43%600--2.27%--
07/121,4201,4201,4001,400-3.45%800--3.78%--
07/091,4301,4501,4301,450+1.4%600--0.48%--
07/081,4301,4301,4301,430+2.14%400--1.99%--
07/071,4001,4201,4001,400+0.72%3,800--4.18%--
07/061,4101,4201,3901,390-0.71%1,000--4.99%--
07/051,3701,4001,3701,4000%900--4.5%--
07/011,4301,4301,3801,4000%2,000--4.7%--
06/301,4401,4401,4001,400-3.45%1,000--4.96%--
06/291,4501,4501,4501,450-0.68%200--1.83%--
06/251,4901,4901,4601,460-2.01%1,100--1.28%--
06/241,4901,4901,4801,4900%500-+0.54%--
06/231,4901,4901,4901,490-2.61%100-+0.4%--
06/221,5301,5301,4601,530-1.29%1,200-+2.89%--
06/171,5101,5501,5101,550+6.16%300-+4.17%--
06/161,4801,4801,4601,4600%300--2.01%--
06/151,4501,4601,4501,460+0.69%200--2.34%--
06/141,4501,4501,4501,450+0.69%900--3.4%--
06/111,4301,4501,4201,440+2.86%2,300--4.45%--
06/101,4501,4501,4001,400-4.76%2,500--7.47%--
06/091,4701,4701,4701,470-1.34%400--3.29%--
06/081,4901,4901,4901,490+0.68%100--2.3%--
06/071,4801,4801,4801,480-1.99%100--3.14%--
06/041,5101,5101,5101,5100%100--1.44%--
06/031,5101,5101,5101,510+3.42%200--1.56%--
05/281,4601,4601,4601,4600%200--5.07%--
05/261,4601,4601,4601,460-2.67%300--5.32%--
05/251,5001,5001,5001,500+1.35%700--2.98%--
05/241,4801,4801,4801,480+2.78%300--4.52%--
05/211,4401,4401,4201,440-2.04%2,300--7.22%--
05/201,4801,4901,4701,470-0.68%900--5.59%--
05/191,4601,4901,4601,480-0.67%1,200--5.13%--
05/181,4901,4901,4901,490-0.67%200--4.67%--
05/171,5001,5001,4901,5000%700--4.15%--
05/141,5101,5301,4801,500-1.96%5,100--4.28%--
05/131,5501,5501,5301,530-1.29%800--2.42%--
05/121,5501,5501,5501,550-0.64%400--1.21%--
05/111,5601,5601,5601,560-0.64%200--0.51%--
05/071,5601,5701,5301,570-1.26%1,200-+0.13%--
04/301,6001,6001,5901,5900%1,300-+1.34%--
04/281,5801,5901,5801,590-0.63%1,500-+1.27%--
04/271,6201,6201,6001,600-0.62%900-+1.78%--
04/261,6001,6101,5901,610+1.9%3,500-+2.22%--