株価チャート

2010/01/20～2010/09/17

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
20179/1, 株式併合 5→1
2010
09/177207207207200%200--5.51%--
09/15740740720720-2.7%1,000--5.64%--
09/14740740740740-0.67%600--3.27%--
09/08745745745745+6.43%200--2.74%--
09/01700700700700-1.41%800--8.62%--
08/31710710710710-2.74%1,000--7.67%--
08/30730730730730+3.55%600--5.44%--
08/27715715705705-10.76%1,600--8.8%--
08/26790790780790+1.94%1,000-+1.94%--
08/25770775770775-1.9%400-+0.13%--
08/247907907907900%200-+2.2%--
08/23790790790790+0.64%200-+2.46%--
08/18765785760785-1.26%1,000-+2.08%--
08/13795795765795+0.63%1,400-+3.52%--
08/12790790785790-0.63%1,200-+3%--
08/117957957957950%200-+3.79%--
08/09790795790795+3.25%400-+4.19%--
08/06765770765770-2.53%1,000-+1.18%--
08/037957957907900%600-+3.95%--
08/02775790775790-0.63%600-+4.22%--
07/30795795795795+3.92%200-+5.16%--
07/287657657657650%400-+1.32%--
07/27755765755765+1.32%800-+1.19%--
07/26755755755755+1.34%400-0%--
07/23745745745745+0.68%200--1.19%--
07/22745745740740-3.9%800--1.99%--
07/167757757707700%400-+1.85%--
07/15770770770770+1.99%800-+1.99%--
07/14755755755755-1.31%200-+0.13%--
07/05805805745765-3.77%4,000-+1.46%--
07/02765795765795+6%1,200-+5.58%--
07/01750750750750-0.66%1,400--0.27%--
06/307557557557550%200-+0.4%--
06/29755755755755+0.67%400-+0.27%--
06/287507507507500%200--0.53%--
06/25750750750750+1.35%200--0.53%--
06/22740740740740-1.33%200--1.99%--
06/16750750750750-1.96%200--0.66%--
06/157607657607650%800-+1.32%--
06/14755765750765+4.79%600-+1.59%--
06/03730730730730-1.35%200--2.93%--
05/267357407357400%400--1.6%--
05/25740740740740-0.67%400--1.46%--
05/24745745745745-0.67%400--0.67%--
05/19750750750750-3.23%200-+0.27%--
05/17750775750775+0.65%800-+3.75%--
05/14775775770770+3.36%1,000-+3.36%--
05/137457457457450%200-+0.4%--
05/10745745745745-0.67%200-+0.54%--
05/07755755750750-1.96%600-+1.35%--
05/067657707657650%600-+3.66%--
04/30765765765765+3.38%200-+3.94%--
04/287407407407400%200-+0.82%--
04/27740740740740-2.63%200-+0.95%--
04/26760760760760+1.33%200-+3.83%--
04/21760760750750-2.6%1,400-+2.74%--
04/16770770770770-0.65%200-+5.62%--
04/15770775770775+0.65%1,400-+6.6%--
04/14765770765770+1.32%400-+6.21%--
04/137657657607600%400-+4.83%--
04/12755760755760+2.01%600-+4.83%--
04/097457457457450%200-+2.76%--
04/08745745745745+1.36%400-+2.62%--
04/077357357357350%600-+1.24%--
04/06730735730735+1.38%400-+0.96%--
04/05725725725725+1.4%200--0.55%--
03/29715715715715+1.42%400--2.05%--
03/26710710705705-1.4%600--3.69%--
03/25705715705715+1.42%400--2.59%--
03/23710710705705-2.76%600--4.08%--
03/19725725725725+3.57%400--1.63%--
03/16730730700700-4.11%400--5.15%--
03/15725730700730+3.55%1,000--1.22%--
03/12705705705705+0.71%200--4.73%--
03/11715715700700-2.78%800--5.53%--
03/10720720720720-1.37%200--3.23%--
03/08730730730730+3.55%200--2.01%--
03/04705705705705-1.4%200--5.5%--
03/03715715715715-0.69%400--4.41%--
03/017257257207200%600--4.13%--
02/267207207207200%200--4.38%--
02/25720720720720+0.7%600--4.64%--
02/24715715715715-6.54%200--5.55%--
02/237607657557650%1,000-+0.92%--
02/227657657657650%1,000-+0.92%--
02/18765765765765+0.66%200-+0.92%--
02/17760760760760-0.65%200-+0.4%--
02/15765765765765-0.65%1,000-+1.06%--
02/12765770765770+0.65%1,000-+1.85%--
02/10755765755765+1.32%800-+0.92%--
02/087607607557550%400--0.4%--
02/02755755755755+0.67%400--0.53%--
02/017607607507500%1,200--1.45%--
01/297507507507500%400--1.7%--
01/28750750750750+0.67%200--1.83%--
01/267457457457450%400--2.49%--
01/257457457457450%200--2.61%--
01/22740745740745+0.68%400--2.49%--
01/21740740740740-1.99%1,000--3.14%--
01/20755755755755-1.31%200--1.18%--