株価チャート

2010/01/28~2010/06/30

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
20181/1, 株式併合 10→1
2010
06/301,1001,1001,0301,040-0.95%50018億3368万-4.06%4.740.41
06/291,0501,0501,0501,050-1.87%1,100--2.96%--
06/251,0901,0901,0701,070-2.73%300--0.93%--
06/241,1001,1001,1001,100-2.65%500-+2.23%--
06/231,1301,1301,1301,130-1.74%200-+5.12%--
06/221,0801,1501,0801,150+7.48%2,000-+7.28%--
06/211,0901,0901,0701,070+0.94%200-0%--
06/181,0601,0601,0601,060-1.85%100--1.21%--
06/171,0701,0801,0701,080-0.92%500-+0.28%--
06/161,1001,1001,0901,0900%400-+1.02%--
06/141,0901,0901,0901,090+3.81%200-+0.83%--
06/111,0501,0501,0501,050+1.94%100--3.05%--
06/101,0301,0301,0301,030-1.9%200--5.24%--
06/091,0701,0701,0501,050-0.94%700--3.93%--
06/081,0501,0601,0501,060-0.93%300--3.46%--
06/071,0601,0701,0501,070-0.93%1,000--3.08%--
06/041,1101,1101,0801,080-2.7%1,000--2.7%--
06/031,0901,1101,0901,110+3.74%400--0.45%--
06/021,1601,1601,0501,070-1.83%1,800--4.21%--
06/011,1101,1101,0901,090-6.03%500--2.85%--
05/311,1601,1701,1601,1600%300-+3.2%--
05/281,0801,1701,0801,160+8.41%1,800-+3.2%--
05/271,0601,1801,0601,070+2.88%1,600--4.72%--
05/261,0201,0401,0201,040-7.14%800--7.8%--
05/251,0001,1209801,120+10.89%3,000--1.23%--
05/241,0101,0101,0001,010+2.02%1,400--11.09%--
05/21980990980990+1.02%700--13.39%--
05/201,0501,060980980-7.55%1,700--14.78%--
05/191,0501,0601,0501,0600%700--8.3%--
05/181,1001,1001,0601,060-2.75%1,300--8.62%--
05/171,1101,2401,0901,090-5.22%6,700--6.36%--
05/141,1601,1601,1501,150-0.86%600--1.29%--
05/131,1401,1601,1401,160+1.75%900--0.34%--
05/121,1401,1401,1401,1400%200--1.89%--
05/111,1501,1501,1301,1400%1,200--1.81%--
05/101,1101,1401,1101,1400%700--1.72%--
05/071,1201,1401,1201,140-3.39%2,000--1.55%--
05/061,1901,2001,1801,180-0.84%1,400-+1.99%--
04/301,2301,2301,1901,190-1.65%3,300-+3.12%--
04/281,2001,2101,1801,2100%1,300-+5.22%--
04/271,2101,2201,1701,210+0.83%2,300-+5.68%--
04/261,1701,2301,1701,200+2.56%1,600-+5.26%--
04/231,1801,1901,1701,170-0.85%2,200-+3.08%--
04/221,1601,1801,1601,180+1.72%800-+4.24%--
04/211,1501,1601,1501,160+1.75%200-+2.93%--
04/201,1501,1501,1401,140-0.87%900-+1.6%--
04/191,1501,1501,1401,150-3.36%1,500-+2.95%--
04/161,1901,1901,1701,1900%1,600-+7.11%--
04/151,1801,1901,1801,190+0.85%900-+7.89%--
04/141,1801,1901,1801,180+0.85%1,000-+7.66%--
04/131,1801,1801,1701,170+0.86%1,400-+7.44%--
04/121,1601,1701,1501,160+1.75%2,300-+7.31%--
04/091,1401,1401,1401,140-0.87%1,600-+6.15%--
04/081,1301,1501,1301,150-1.71%1,500-+7.78%--
04/071,1301,1801,1201,170+4.46%6,800-+10.38%--
04/061,1201,1301,1201,120-0.88%1,100-+6.57%--
04/051,1101,1301,1101,130+1.8%2,800-+8.13%--
04/021,1001,1101,1001,1100%500-+6.83%--
04/011,1001,1101,0801,110+0.91%1,300-+7.45%--
03/311,1201,1201,1001,100-0.9%1,400-+7%--
03/301,1201,1301,0901,1100%1,700-+8.5%--
03/291,1201,1301,1101,110+0.91%2,400-+9.04%--
03/261,0901,1201,0901,100+1.85%2,200-+8.59%--
03/251,1001,1001,0801,080-0.92%300-+7.14%--
03/241,1101,1101,0901,0900%4,300-+8.57%--
03/231,0801,0901,0701,090+0.93%1,500-+9%--
03/191,0801,0901,0501,080-0.92%1,400-+8.43%--
03/181,0701,1001,0601,090+2.83%2,900-+9.88%--
03/171,0301,0801,0301,060+2.91%2,700-+7.29%--
03/161,0101,0501,0101,030+1.98%2,700-+4.67%--
03/151,0101,0109901,010+1%1,300-+2.85%--
03/121,0001,0001,0001,0000%500-+2.04%--
03/101,0001,0009901,0000%1,800-+2.04%--
03/091,0001,0001,0001,000-0.99%600-+2.15%--
03/081,0001,0101,0001,010+3.06%3,300-+3.17%--
03/05980990970980+1.03%1,000-+0.2%--
03/04980980970970-1.02%200--1.02%--
03/03980980970980+2.08%1,400--0.2%--
03/029709709509600%1,800--2.44%--
02/269509609509600%2,100--2.64%--
02/25960960960960-3.03%1,500--3.03%--
02/24970990970990+3.13%400--0.1%--
02/23950960930960-2.04%5,500--3.23%--
02/22980980970980+1.03%2,200--1.41%--
02/19990990970970-2.02%1,500--2.51%--
02/189801,020980990+1.02%1,400--0.7%--
02/17980990970980+1.03%2,300--1.9%--
02/16990990970970-3%600--3.19%--
02/159801,0009601,000+2.04%2,000--0.2%--
02/121,0101,010970980-1.01%2,100--2.1%--
02/101,0001,030990990+1.02%3,800--1.1%--
02/099801,000930980-1.01%17,000--2%--
02/081,0301,250960990+3.13%111,500--0.8%--
02/05960970940960-1.03%2,200--3.71%--
02/04980980960970-1.02%900--2.41%--
02/039809909809800%300--1.11%--
02/029809809809800%200--0.81%--
02/011,0001,000980980-2%300--0.41%--
01/291,0301,0309501,0000%6,400-+2.15%--
01/281,0101,0201,0001,000-0.99%1,500-+2.56%--