株価チャート

2010/04/06～2010/10/01

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
20245/1, 株式分割 1→2
20239/1, 株式分割 1→2
201511/1, 株式分割 1→3
20132/1, 株式分割 1→100
2010
10/0193939292+5.98%2,400--2.57%--
09/30868686860%3,600--8.07%--
09/2786868686-3.08%3,600--9.98%--
09/2490908989-1.83%6,000--8.08%--
09/2291919191-0.64%3,600--7.31%--
09/2188918891+3%6,000--7.66%--
09/1689898989+0.47%1,200--11.25%--
09/13909088880%9,600--12.54%--
09/1089898888+1.92%7,200--13.4%--
09/0988888787-1.05%10,800--15.86%--
09/0888888788-0.19%7,200--15.79%--
09/0788888788+0.48%12,000--17.22%--
09/0688888787-0.57%12,000--18.38%--
09/0388888888-1.95%4,800--18.67%--
09/0291919090-1.92%4,800--17.81%--
09/0189918891+1.67%13,200--16.97%--
08/3192928890-2.88%22,800--19.79%--
08/3093949093-11.2%82,800--18.14%--
08/27104104104104-0.79%1,200--8.63%--
08/251051051051050%3,600--7.89%--
08/24105105105105+0.56%1,200--8.7%--
08/20104104104104+0.24%1,200--9.99%--
08/19104104104104-4.21%3,600--10.2%--
08/18109109109109+0.15%1,200--7.05%--
08/16109109109109-2.25%1,200--7.98%--
08/13111111111111-2.34%7,200--5.86%--
08/12114114113114-1.59%6,000--4.41%--
08/10116116114116+0.51%12,000--2.87%--
08/09117117115115-0.72%4,800--3.36%--
08/041171171161160%4,800--2.66%--
08/03116116116116-3.07%1,200--3.47%--
08/02120120120120+2.94%3,600--0.42%--
07/30116116116116-0.5%1,200--3.26%--
07/29117117117117-1.27%1,200--2.78%--
07/28118118118118+0.07%4,800--2.34%--
07/27118118118118+1.94%1,200--2.41%--
07/21116116116116-2.11%14,400--5.05%--
07/201181181181180%1,200--3.01%--
07/15119119118118-0.63%3,600--3.01%--
07/14119119119119-3.77%4,800--2.39%--
07/12124124124124+5.92%3,600-+0.61%--
07/06117117117117-2.5%2,400--5.01%--
07/05120120120120+2.71%2,400--2.57%--
07/01117117117117-3.45%12,000--5.15%--
06/30121121121121-2.03%7,200--1.76%--
06/28123123123123+2.56%2,400-+0.27%--
06/25120120120120-2.43%1,200--2.24%--
06/24123123123123+2%1,200-+0.2%--
06/23121121121121-3.14%1,200--1.76%--
06/21125125125125+3.24%10,800-+1.42%--
06/18121121121121-0.14%6,000--1.76%--
06/17121121121121-0.55%2,400--1.63%--
06/16121122121122+0.69%4,800--1.08%--
06/151211211191210%8,400--1.76%--
06/14123123119121+0.62%16,800--2.55%--
06/11123124120120-2.11%8,400--3.16%--
06/10124124123123-3.79%14,400--1.08%--
06/09137137125128-9.47%16,800-+2.82%--
06/08121141121141+19.86%38,400-+13.58%--
06/07118118118118-5.37%8,400--6%--
06/04124124124124-0.67%2,400--1.46%--
06/03125125125125+0.67%1,200--0.79%--
06/02124124124124-0.67%3,600--1.46%--
06/011251251251250%1,200--0.79%--
05/311251251251250%3,600-0%--
05/28120125120125+4.17%12,000-0%--
05/27120120120120+6.59%1,200--3.23%--
05/26118118113113-9.93%7,200--9.21%--
05/25125125125125+4.17%1,200-+1.63%--
05/241201201201200%2,400--2.44%--
05/21119123119120-2.7%22,800--1.64%--
05/20125125123123-1.33%6,000-+1.93%--
05/19125125125125+1.83%1,200-+3.31%--
05/18124124123123-1.8%12,000-+2.29%--
05/17127127122125+0.13%4,800-+5.04%--
05/14125125125125-0.13%18,000-+5.79%--
05/13124125121125+1.01%28,800-+6.84%--
05/12126126124124-2.24%8,400-+6.68%--
05/11140140127127-1.17%18,000-+10.07%--
05/10128128128128+2.47%31,200-+11.38%--
05/07122125122125-1.32%19,200-+10.62%--
05/06133133122127-4.04%69,600-+12.09%--
04/30145145129132-11.01%81,600-+18.92%--
04/28148148140148-1.66%40,800-+34.85%--
04/27130160130151+19.08%202,800-+39.66%--
04/26125127123127+4.83%36,000-+19.5%--
04/23116121116121+4.69%30,000-+13.99%--
04/22116116115115+1.84%7,200-+9.92%--
04/21114114111113-0.07%6,000-+7.94%--
04/20109114109113+4.69%57,600-+9.05%--
04/19107109107108+2.77%20,400-+4.17%--
04/16108108104105-0.39%26,400-+1.36%--
04/15108108106106-1.55%12,000-+1.76%--
04/14104108104108+0.78%13,200-+3.37%--
04/13107107106107+0.16%19,200-+2.56%--
04/12105107103107+3.06%22,800-+3.4%--
04/091041041031030%10,800-+0.32%--
04/08103103102103-0.32%18,000-+0.32%--
04/07104104104104+2.3%2,400-+0.65%--
04/06103103101101-1.14%16,800--1.62%--