株価チャート

2010/05/12～2010/10/01

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
20189/1, 株式併合 5→1
2010
10/01135135130130-3.7%17,200--2.26%--
09/301351351301350%5,000-+1.5%--
09/291351351351350%4,200-+1.5%--
09/281351351301350%5,400-+2.27%--
09/271401401351350%12,600-+2.27%--
09/241301401301350%10,400-+3.05%--
09/22135140135135-3.57%17,400-+3.05%--
09/211401401351400%12,000-+7.69%--
09/17135140135140+3.7%14,800-+8.53%--
09/16140140130135-6.9%34,000-+4.65%--
09/15140160135145+7.41%166,800-+13.28%--
09/14140145135135-3.57%42,600-+6.3%--
09/13135140125140+3.7%39,600-+10.24%--
09/101351401351350%14,600-+7.14%--
09/091351401301350%11,600-+7.14%--
09/08140145130135-10%72,600-+8%--
09/07140150135150+11.11%92,200-+20%--
09/06130135125135+3.85%41,600-+9.76%--
09/031301301251300%4,600-+5.69%--
09/02125130125130+4%3,000-+5.69%--
09/01125130120125+4.17%35,200-+2.46%--
08/311251251201200%4,400--1.64%--
08/301201251201200%7,600--1.64%--
08/271201201201200%5,800--1.64%--
08/26125125120120-4%10,200--1.64%--
08/251251251201250%7,200-+2.46%--
08/241251251201250%2,800-+2.46%--
08/23120125120125+4.17%11,000-+3.31%--
08/201201201201200%5,400--0.83%--
08/19120125120120-4%14,600--0.83%--
08/181251251201250%10,200-+3.31%--
08/17120125120125+4.17%4,200-+3.31%--
08/161201251201200%4,200--0.83%--
08/131201251201200%1,000--0.83%--
08/12120125120120-4%8,800--0.83%--
08/111251251201250%5,600-+3.31%--
08/101251251201250%7,600-+3.31%--
08/09125125120125+4.17%11,200-+3.31%--
08/061201251201200%17,800--0.83%--
08/05125125120120-4%8,000--0.83%--
08/04125125120125+4.17%7,400-+3.31%--
08/031251251201200%2,200--0.83%--
08/02125125120120-4%2,000--1.64%--
07/301251251201250%3,200-+2.46%--
07/29120125120125+4.17%8,800-+2.46%--
07/281251251151200%32,400--1.64%--
07/271201251201200%33,200--2.44%--
07/261201201201200%11,400--2.44%--
07/23120120115120+4.35%17,200--3.23%--
07/221151201151150%16,600--8%--
07/211201201151150%14,800--8.73%--
07/201201201151150%12,000--9.45%--
07/16115120115115-4.17%9,000--9.45%--
07/15120125120120-7.69%55,400--6.25%--
07/14120130120130+4%56,400-+1.56%--
07/13120125120125+4.17%5,600--2.34%--
07/121201251151200%8,000--6.25%--
07/091201251151200%17,200--6.98%--
07/08125125120120-4%2,200--6.98%--
07/071251251201250%3,000--3.85%--
07/06120125120125+4.17%3,600--3.85%--
07/05125130120120-4%61,600--7.69%--
07/021251301151250%67,800--4.58%--
07/011251251201250%4,400--4.58%--
06/301251251201250%7,000--5.3%--
06/291251301201250%16,600--5.3%--
06/28130130125125-3.85%46,600--5.3%--
06/251351351301300%24,600--1.52%--
06/241301351301300%22,200--1.52%--
06/23135135130130-3.7%4,200--2.26%--
06/22130135130135+3.85%4,400-+1.5%--
06/21135140130130-3.7%5,400--2.26%--
06/18135135130135-3.57%5,000-+1.5%--
06/171351401351400%1,800-+4.48%--
06/16135140135140+3.7%6,800-+4.48%--
06/151301401301350%25,800-0%--
06/14130135125135+8%17,800-0%--
06/11125130125125-3.85%2,000--8.09%--
06/101251301251300%4,200--5.8%--
06/091251301201300%17,200--6.47%--
06/081301301251300%19,800--7.14%--
06/07130130125130-3.7%6,400--8.45%--
06/041301351301350%2,400--5.59%--
06/03130135130135+3.85%17,200--6.9%--
06/021301301251300%2,800--10.96%--
06/01135135125130-3.7%23,400--10.96%--
05/311301351301350%3,400--8.16%--
05/28130135130135+3.85%15,800--8.16%--
05/27125130125130-3.7%3,800--11.56%--
05/26125135125135+3.85%12,000--8.78%--
05/251301351251300%8,200--12.16%--
05/241301301251300%7,600--12.75%--
05/21130130125130-3.7%20,200--12.75%--
05/201351351301350%6,600--10%--
05/191351351251350%43,800--9.4%--
05/18140145135135-3.57%26,800--9.4%--
05/17150150140140-6.67%60,600--6.04%--
05/141501501451500%18,600-+1.35%--
05/13155160145150-3.23%39,000-+2.04%--
05/12150155145155+3.33%43,000-+6.16%--