株価チャート

2010/05/21~2010/10/29

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
202011/1, 株式分割 1→2
201911/1, 株式分割 1→2
201811/1, 株式分割 1→2
201511/1, 株式分割 1→2
20152/1, 株式分割 1→2
2010
10/2951514950-4.52%64,000--4.75%--
10/2852525252-0.6%51,200-+1.72%--
10/2753535252-1.3%70,400-+2.33%--
10/2653535353-0.76%32,000-+3.68%--
10/2555555253-4.75%25,600-+4.47%--
10/2256565656-0.56%192,000-+11.88%--
10/2157575656-1.91%297,600-+12.5%--
10/2057585757+1.1%336,000-+17.03%--
10/1955575557+3.13%176,000-+15.75%--
10/1856575555+0.57%316,800-+14.58%--
10/1554555455+1.92%265,600-+13.93%--
10/1453545254+2.2%224,000-+11.78%--
10/1351535153+2.13%179,200-+9.38%--
10/1251525151+1.54%185,600-+9.38%--
10/0850515051+1.89%169,600-+7.71%--
10/0749504950+2.32%99,200-+5.72%--
10/0649494849+0.26%89,600-+3.32%--
10/0549494848-0.64%217,600-+3.06%--
10/0449494949-0.64%144,000-+3.72%--
10/01494949490%134,400-+4.39%--
09/3049494949+0.64%147,200-+4.39%--
09/2948494849+1.43%92,800-+3.72%--
09/2848484848+0.98%96,000-+4.48%--
09/27484848480%102,400-+3.46%--
09/2447484748+1.33%115,200-+3.46%--
09/2249494747+5.1%780,800-+2.11%--
09/2145454445+0.35%108,800--2.85%--
09/1745454445-0.42%214,400--3.19%--
09/1645454545-0.63%86,400--4.85%--
09/15454545450%89,600--4.26%--
09/14454545450%73,600--4.26%--
09/1346464545-2.7%108,800--4.26%--
09/1047474646-1%16,000--1.6%--
09/0946474647+1.7%12,800--0.6%--
09/0846464646-2%9,600--2.26%--
09/0746474647-1.38%38,400--0.27%--
09/0647484748+1.47%12,800-+1.13%--
09/0347474747+0.94%3,200--0.33%--
09/0247474646-1%28,800--3.32%--
09/01474747470%9,600--2.34%--
08/3147474747+0.74%16,000--2.34%--
08/3048484747-1.46%67,200--3.06%--
08/2748484747-0.66%22,400--1.63%--
08/2647484748+1.4%12,800--0.98%--
08/2547474747+0.4%25,600--2.34%--
08/2447474747+0.27%9,600--2.73%--
08/2347474747+0.2%6,400--2.99%--
08/2047474646-1.52%9,600--5.17%--
08/1747474747+0.67%16,000--3.7%--
08/1347474747-1.64%54,400--4.34%--
08/1248484848+1.33%6,400--2.74%--
08/1148484747-1.63%51,200--4.02%--
08/0948484748-1.29%22,400--2.42%--
08/0647484748+0.06%9,600--1.15%--
08/0547484748+1.24%9,600--1.21%--
08/0448484848-0.71%6,400--2.42%--
07/2848484848-1.78%19,200--1.72%--
07/2748494849+1.49%6,400-+0.06%--
07/2649494848+0.39%16,000--1.4%--
07/23484848480%3,200--1.79%--
07/2248484848+0.06%12,800--1.79%--
07/2148484848-3.81%3,200--1.85%--
07/20485047500%38,400-+2.04%--
07/1550505050-0.62%51,200-+2.04%--
07/1450515050+0.69%16,000-+2.68%--
07/1350505050+0.25%9,600-+1.98%--
07/1249504950-0.19%12,800-+1.72%--
07/0950505050+2.7%6,400-+1.91%--
07/0849494949-0.58%6,400--0.77%--
07/0750504949+0.32%32,000--0.19%--
07/05515149490%51,200--0.51%--
07/0150504949-1.89%6,400--0.51%--
06/3048504850+0.19%25,600-+1.4%--
06/2949504850+1.73%60,800-+1.21%--
06/28494949490%3,200--0.51%--
06/2550504949-1.27%6,400--0.51%--
06/24494949490%3,200-+0.77%--
06/2349494949-1.56%3,200-+0.77%--
06/2252525050+0.31%12,800-+2.36%--
06/2148504850+0.82%25,600-+4.17%--
06/1850515050-1.12%57,600-+3.32%--
06/1751525050-0.93%70,400-+4.49%--
06/1649514951+3.18%108,800-+5.47%--
06/1549494949+0.51%35,200-+2.21%--
06/1449494949+0.77%25,600-+1.69%--
06/1148494848+0.98%12,800-+0.91%--
06/1048484848-0.97%12,800--0.07%--
06/0948484848+1.97%12,800-+0.91%--
06/0747484748-3.18%12,800--1.04%--
06/04494949490%9,600-+2.21%--
06/0350504949-1.07%25,600-+2.21%--
06/02505049500%41,600-+3.32%--
06/0150505050+2.39%16,000-+5.52%--
05/3150504848+0.39%89,600-+3.06%--
05/2848484848+2.18%54,400-+2.66%--
05/2748484747-0.53%51,200-+0.47%--
05/2647474747+1.27%32,000-+1%--
05/2548484747-0.66%19,200--0.27%--
05/2448484747-0.66%19,200-+0.4%--
05/2148484848+1.27%6,400-+1.06%--