株価チャート

2010/06/29～2010/11/22

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
20177/1, 株式併合 10→1
2010
11/22380390370390+5.41%5,100-+7.73%--
11/193703803703700%8,400-+1.93%--
11/183703703603700%9,600-+2.21%--
11/17390390370370-5.13%7,100-+2.78%--
11/164004003903900%8,600-+8.33%--
11/153803903803900%4,700-+8.64%--
11/12390390380390-2.5%6,400-+8.94%--
11/11380400370400+8.11%18,900-+11.73%--
11/10350380350370+5.71%9,500-+3.35%--
11/09360360350350+2.94%6,800--2.51%--
11/083303603303400%9,600--6.08%--
11/05320340320340+3.03%14,400--6.85%--
11/04340340320330-2.94%12,900--10.33%--
11/023403403303400%5,100--8.6%--
11/01350350340340-5.56%6,600--9.33%--
10/29350360350360+2.86%3,700--5.01%--
10/28360360350350-2.78%2,800--8.38%--
10/27350360350360+2.86%2,400--6.74%--
10/263503603503500%2,000--10.03%--
10/25360360340350-2.78%12,800--11.39%--
10/22350360340360+2.86%7,100--10.22%--
10/21360360340350-2.78%13,200--13.58%--
10/20370370360360-2.7%5,000--11.98%--
10/193803903703700%9,600--9.98%--
10/18380390370370-7.5%18,100--10.41%--
10/15340430340400+17.65%68,100--3.38%--
10/143403403303400%12,600--17.87%--
10/13340350330340-2.86%21,700--18.47%--
10/12370370350350-5.41%12,000--16.67%--
10/08360380350370-2.63%11,500--12.11%--
10/073703803503800%21,700--9.74%--
10/06400400360380-5%28,900--9.52%--
10/054004103904000%3,900--4.53%--
10/04410410400400-2.44%4,700--3.85%--
10/01430430410410-2.38%3,100--0.97%--
09/30430440420420-2.33%13,800-+2.19%--
09/29420430420430+2.38%3,400-+5.39%--
09/284104204104200%4,500-+3.7%--
09/27450450410420-4.55%10,100-+4.48%--
09/24420450420440+4.76%16,600-+10%--
09/22460460420420-6.67%17,100-+6.06%--
09/214504604304500%11,800-+14.5%--
09/17480480440450-10%46,100-+15.98%--
09/165305404805000%75,700-+30.21%--
09/15460500440500+11.11%39,700-+31.93%--
09/144504604404500%18,300-+20.32%--
09/13450460440450+7.14%12,600-+21.29%--
09/10410430410420+2.44%5,900-+14.13%--
09/09400430400410+2.5%9,800-+12.02%--
09/084004104004000%5,800-+9.59%--
09/07430430400400-4.76%9,600-+9.59%--
09/06430430400420+5%12,600-+15.38%--
09/03400400370400+2.56%22,800-+9.89%--
09/02360470350390+8.33%116,500-+7.14%--
09/01350360350360+2.86%1,300--1.1%--
08/31350360340350-2.78%4,000--4.37%--
08/30350360340360+5.88%4,300--1.91%--
08/27330340330340+3.03%3,900--7.61%--
08/26330340330330-2.94%3,000--10.57%--
08/253403403303400%3,400--8.36%--
08/24350350340340-5.56%8,300--8.85%--
08/233503603503600%4,100--4%--
08/20350360340360+2.86%3,200--4.26%--
08/19340350330350+2.94%6,800--7.41%--
08/18330350330340-2.86%5,500--10.76%--
08/17330350310350+6.06%12,400--9.09%--
08/16350360330330-5.71%22,500--14.95%--
08/13360360350350-5.41%15,000--10.94%--
08/123703803603700%12,800--7.04%--
08/11380380370370-2.63%3,300--7.73%--
08/103703803703800%5,000--5.94%--
08/093703803703800%7,000--6.86%--
08/063903903703800%2,800--7.32%--
08/05380390370380-2.56%8,900--7.99%--
08/043804003803900%7,900--6.25%--
08/03400400390390-2.5%3,400--6.92%--
08/023904003904000%2,900--5.21%--
07/30410420390400-2.44%8,700--6.1%--
07/29400410400410+2.5%11,400--4.65%--
07/28380400380400+8.11%6,900--7.83%--
07/27380380370370-5.13%9,600--15.53%--
07/26370390370390+5.41%7,000--12.16%--
07/233803803703700%8,200--17.59%--
07/22390390370370-5.13%14,100--18.5%--
07/213904103903900%8,200--15.4%--
07/203803903803900%9,700--16.31%--
07/16410410380390-4.88%39,900--17.02%--
07/15420420410410-4.65%5,600--13.87%--
07/144204304204300%5,900--10.42%--
07/134304404104300%23,500--10.97%--
07/12450450430430-6.52%12,500--11.7%--
07/094604604404600%7,700--6.12%--
07/08450470450460+2.22%8,700--6.88%--
07/07460460440450-2.17%4,900--9.46%--
07/064604604404600%16,600--8.18%--
07/05450460450460+2.22%9,300--8.91%--
07/024504504404500%5,000--11.42%--
07/014304504304500%9,000--11.94%--
06/30430450420450-2.17%21,900--12.62%--
06/29470480460460-4.17%21,400--11.03%--