株価チャート

2010/05/17～2010/10/13

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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2010
10/1322222222-1.25%32,400--0.25%--
10/1222222222+3.63%10,800-+1.01%--
10/0822222121-2.53%25,200--2.53%--
10/0722222222-0.75%1,800-0%--
10/0621222122+2.31%7,200-+0.76%--
10/0521222122+0.78%12,600--1.52%--
10/0422222122-2.03%48,600--2.27%--
10/0123232222-5.5%84,600--0.25%--
09/3023232323-0.48%12,600-+5.56%--
09/2923232223+3.45%57,600-+6.06%--
09/2822232223+1.5%70,200-+2.53%--
09/27222222220%10,800--3.38%--
09/2423232222-0.74%30,600--3.38%--
09/2223232222-1.71%5,400--2.66%--
09/2123232323+0.74%86,400--0.97%--
09/1723232323+0.25%45,000--1.69%--
09/1623232323+0.25%9,000--1.93%--
09/1522232223+0.25%27,000--2.17%--
09/1422222222+2.8%3,600--2.42%--
09/1322222222+0.26%3,600--5.07%--
09/1022232222+0.51%23,400--5.31%--
09/0922222122-0.26%75,600--5.8%--
09/0822222222-1.01%43,200--9.49%--
09/07222222220%5,400--8.56%--
09/0622222222+0.25%3,600--8.56%--
09/0322222222+1.03%7,200--8.8%--
09/0222222122-1.27%153,000--9.72%--
08/3122222222-1.99%122,400--8.56%--
08/3022222222-1.23%52,200--10.44%--
08/2722232223+0.49%23,400--9.33%--
08/2623232223-2.4%46,800--9.78%--
08/2523242223-3.7%70,200--7.56%--
08/2424242224-0.92%81,000--4%--
08/2324242424-1.36%9,000--3.11%--
08/2025252525+1.61%50,400--1.78%--
08/1924242424+1.16%21,600--3.33%--
08/18242424240%1,800--4.44%--
08/17232423240%19,800--4.44%--
08/1624242324-0.46%30,600--4.44%--
08/1324242424-1.82%9,000--7.69%--
08/1224242424+1.15%14,400--5.98%--
08/1124242424-1.14%7,200--7.05%--
08/1025252424-2.22%39,600--5.98%--
08/0525252525+1.12%18,000--3.85%--
08/0424252425-3.47%81,000--4.91%--
08/0325262526-0.65%25,200--1.5%--
08/0226262626-0.22%5,400--0.85%--
07/3026262526-0.43%10,800--0.64%--
07/28262626260%1,800--0.21%--
07/2726262526+0.65%50,400--0.21%--
07/2626262526-1.07%39,600--0.85%--
07/23262626260%1,800-+0.21%--
07/2226262626-0.64%5,400-+0.21%--
07/2126262526+0.64%64,800-+0.85%--
07/2026262526+0.64%36,000-+0.21%--
07/16262626260%9,000--0.43%--
07/1525262526+3.33%30,600--0.43%--
07/1425252525-0.88%1,800--3.63%--
07/1325252525-1.52%16,200--2.78%--
07/1226262526-1.7%95,400--1.28%--
07/09262626260%7,200-+0.43%--
07/08262626260%28,800-+0.43%--
07/0726262626+2.84%18,000-+0.43%--
07/0625252525+0.44%145,800--2.35%--
07/0525252525+0.22%3,600--2.78%--
07/0225252525+2.95%55,800--2.99%--
07/0125252525-1.78%1,800--5.77%--
06/3025252525+2.05%21,600--4.06%--
06/2925252424-0.9%54,000--5.98%--
06/2825252425-1.55%79,200--5.13%--
06/2525252525-2.17%34,200--3.63%--
06/2426262626-2.12%52,200--1.5%--
06/2326262626-1.88%81,000-+0.64%--
06/2226272627-0.83%36,000-+2.56%--
06/2127272727+1.47%144,000-+3.42%--
06/18262726270%72,000-+1.92%--
06/1727272627-0.63%28,800-+1.92%--
06/1626272627+1.27%9,000-+2.56%--
06/1526262626-0.63%36,000-+1.28%--
06/1426272627+0.42%10,800-+1.92%--
06/1126262626+0.21%32,400-+1.5%--
06/10262626260%9,000-+1.28%--
06/0926262626+0.21%7,200--2.47%--
06/0826262626+0.85%7,200--2.67%--
06/07262626260%41,400--3.5%--
06/0426272626-3.5%82,800--3.5%--
06/03272726270%21,600-0%--
06/0226272627+0.21%21,600-0%--
06/0126272627+2.32%28,800--0.21%--
05/3126262626+1.07%46,800--2.47%--
05/2824262426+7.57%93,600--3.5%--
05/2723242324+3.81%23,400--10.29%--
05/2623242323-0.47%144,000--13.58%--
05/2525252323-6.01%181,800--13.17%--
05/2424252425+2.05%28,800--7.61%--
05/2125252424-2.22%145,800--9.47%--
05/2025262525-1.96%79,200--7.41%--
05/1925262326-1.92%349,200--8.93%--
05/1826262526-0.43%108,000--7.14%--
05/1728282626-5.62%174,600--6.75%--