株価チャート

2010/01/20～2010/06/29

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
201912/1, 株式分割 1→2
201711/1, 株式分割 1→2
201612/1, 株式分割 1→2
201311/1, 株式分割 1→2
20107/1, 株式分割 1→200
2010
06/2953535353-5.87%3,200--9.96%--
06/2856565656+5.68%52,800--5.94%--
06/2551535053+1.18%118,400--10.99%--
06/2455555253-3.49%163,200--12.03%--
06/2356565555-1.74%57,600--8.85%--
06/2256565656-1.06%28,800--7.24%--
06/2157575656+0.73%16,000--7.79%--
06/1856565656-1.27%19,200--8.45%--
06/1758585457-6.41%76,800--7.27%--
06/1658615860-0.82%28,800--0.92%--
06/1560615961-0.05%41,600--1.71%--
06/1462626161-2.35%6,400--1.66%--
06/1060626062+1.99%9,600-+0.71%--
06/0961616161-2%3,200--2.83%--
06/0861626162-2.49%6,400--0.84%--
06/07636463640%19,200-+0.1%--
06/0464646464-2.38%9,600-+0.1%--
06/0363666366+8.42%6,400-+2.54%--
06/0263635961-3.63%22,400--5.42%--
05/3163636363+5.79%6,400--3.37%--
05/2859595959+1.6%3,200--8.65%--
05/2760605858-6.03%12,800--10.1%--
05/2664666262+4.63%64,000--5.78%--
05/2563635959-4.13%54,400--9.94%--
05/2458625862+4.37%25,600--6.06%--
05/2162625959-4.47%22,400--9.99%--
05/2059625962+4.74%41,600--5.78%--
05/1962625959-0.58%16,000--11.38%--
05/1863646060+0.58%44,800--10.87%--
05/1761615959-1.35%22,400--11.38%--
05/12606060600%9,600--10.17%--
05/1160606060+0.31%12,800--10.17%--
05/1062635760-8.57%64,000--10.45%--
05/0766666566-4.98%28,800--3.49%--
05/0669696769+0.23%9,600-+1.56%--
04/3069726769+0.23%73,600-+1.33%--
04/2870726869-1.83%86,400-+1.1%--
04/2775756970-8.53%108,800-+2.99%--
04/2675807577+4.7%201,600-+12.59%--
04/2373737073+6.32%48,000-+9.14%--
04/2269696969-4.3%6,400-+2.66%--
04/2172727272-2.13%6,400-+7.28%--
04/2073737373-2.08%3,200-+9.61%--
04/1669776975+9.14%124,800-+11.94%--
04/1564696469+7.27%70,400-+4.12%--
04/1464646464-2.38%38,400--4.38%--
04/1264666466+2.44%9,600--2.05%--
04/09646464640%6,400--4.38%--
04/0864646464-2.38%9,600--5.79%--
04/0666666666-0.71%19,200--3.49%--
04/0566666666+0.09%19,200--2.8%--
04/0265686566+2.92%48,000--2.9%--
04/0163646364+1.58%6,400--5.65%--
03/31636363630%9,600--5.74%--
03/3063646363-1.41%16,000--5.74%--
03/2965656464-1.44%19,200--4.38%--
03/2670726565-4.54%67,200--1.52%--
03/2568686768-0.86%44,800-+3.17%--
03/2467696569+2.61%32,000-+4.07%--
03/2367676467-0.37%32,000-+2.98%--
03/1967676767+0.05%12,800-+3.37%--
03/1867676767-0.05%22,400-+4.93%--
03/1767696767+0.23%60,800-+4.98%--
03/1667676667-0.23%54,400-+6.4%--
03/1567676667-3.07%76,800-+6.65%--
03/1268696769-2.25%22,400-+10.02%--
03/1169726971+3.61%22,400-+14.36%--
03/1069696868-0.45%19,200-+12.19%--
03/0968706869-4.43%35,200-+12.7%--
03/0873747272+0.09%25,600-+19.9%--
03/0571737172-4.96%57,600-+19.79%--
03/0477777476-1.94%118,400-+28.18%--
03/0387887477-1.67%646,400-+32.97%--
03/0275787478+24.88%339,200-+37.61%--
03/0160636063+4.15%51,200-+12.17%--
02/2661616060+5.46%64,000-+7.7%--
02/2556575657+1.1%41,600-+3.98%--
02/24565756570%60,800-+2.84%--
02/2357575657+0.56%9,600-+4.75%--
02/2256565556+2.27%121,600-+4.17%--
02/1855555555-2.22%6,400-+1.85%--
02/17565656560%9,600-+6.13%--
02/15565656560%76,800-+6.13%--
02/12575856560%25,600-+6.13%--
02/10565656560%70,400-+8.17%--
02/09565656560%28,800-+8.17%--
02/08575756560%25,600-+10.29%--
02/05565656560%44,800-+10.29%--
02/04565656560%25,600-+10.29%--
02/0356565656-0.55%12,800-+12.5%--
02/0257575757+0.56%44,800-+15.43%--
02/0158585656+1.12%19,200-+14.8%--
01/2956565556-0.34%51,200-+15.89%--
01/2856565656+1.48%35,200-+18.75%--
01/2756565555-1.12%163,200-+17.02%--
01/2656585656+8.54%105,600-+20.92%--
01/2549514951-2.38%137,600-+13.89%--
01/2252535253+1.2%163,200-+16.67%--
01/2152525252-1.13%92,800-+17.9%--
01/2050535052+5.27%41,600-+19.25%--