株価チャート

2010/02/15～2010/07/09

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
20186/1, 株式併合 10→1
2010
07/092,6902,7402,6802,730+1.11%195,800-+4.76%--
07/082,6502,7202,6402,700+5.06%399,400-+3.97%--
07/072,4702,6502,4502,570+4.47%576,900--0.73%--
07/062,3902,4602,3302,460+2.5%89,600--4.69%--
07/052,4002,4302,3802,400-0.83%42,100--6.98%--
07/022,4102,4402,4002,420-0.41%48,900--6.31%--
07/012,4602,4902,4102,430-2.8%68,500--5.96%--
06/302,4602,5102,4402,500-3.1%64,500--3.25%--
06/292,6202,6602,5702,580-0.77%60,000-+0.12%--
06/282,6502,6502,5602,600-0.76%64,800-+1.29%--
06/252,6602,6602,6002,620-3.68%83,400-+2.54%--
06/242,8302,8502,7102,720-1.09%292,200-+6.96%--
06/232,7502,7702,7202,750-2.48%80,200-+8.7%--
06/222,8002,8202,7702,820-0.35%107,900-+12.08%--
06/212,7202,8402,7102,830+4.43%189,300-+13.2%--
06/182,6602,7202,6502,7100%72,100-+9.05%--
06/172,7102,7202,6502,7100%64,900-+9.41%--
06/162,7902,7902,7102,710-0.73%86,100-+9.63%--
06/152,7302,7402,7102,730-0.73%60,700-+10.75%--
06/142,6502,7602,6402,750+5.36%158,700-+11.79%--
06/112,5402,6802,5202,610+3.98%336,100-+6.36%--
06/102,4102,5102,3802,510+4.15%96,100-+2.28%--
06/092,4302,4602,3902,410-2.03%75,800--2.11%--
06/082,3802,5002,3802,460+2.07%96,200--0.81%--
06/072,4502,4502,3702,410-3.98%69,000--3.37%--
06/042,5202,5202,4602,510+0.4%53,300--0.16%--
06/032,4302,5002,4302,500+5.04%63,500--1.11%--
06/022,3802,4402,3502,380-2.46%88,500--6.3%--
06/012,4802,4802,4102,440-1.21%57,700--4.54%--
05/312,4402,4802,3802,470+0.82%106,600--3.93%--
05/282,4502,4702,4402,450+1.66%72,600--5.15%--
05/272,3002,4102,3002,410+2.99%81,200--7.13%--
05/262,3402,3802,2802,340+0.86%113,200--10.41%--
05/252,3502,3902,2802,320+0.43%124,900--11.85%--
05/242,3102,3502,2702,310-0.43%65,700--12.96%--
05/212,3202,3502,2902,320-2.93%87,300--13.34%--
05/202,3202,4602,3202,390-0.42%125,800--11.61%--
05/192,3502,4002,2802,400-1.23%109,600--12.02%--
05/182,4702,5002,4102,430-0.82%103,700--11.67%--
05/172,4902,5002,4202,450-2.39%98,000--11.87%--
05/142,5502,5602,4802,510-2.71%173,700--10.49%--
05/132,5702,6302,5502,580+1.98%98,900--8.74%--
05/122,5802,6302,4902,530-2.69%128,000--11.07%--
05/112,6302,6802,6002,600-0.76%79,800--9.22%--
05/102,5802,6702,5702,620+1.16%88,500--9.09%--
05/072,5502,6202,4602,590-4.78%192,800--10.75%--
05/062,8002,8102,7202,720-4.56%116,000--6.88%--
04/302,8402,8702,8202,850+1.06%76,400--2.9%--
04/282,8202,8502,8102,820-2.76%85,400--4.11%--
04/272,8602,9002,8402,900+0.69%114,400--1.43%--
04/262,8202,9102,8102,880+3.6%150,500--2.04%--
04/232,8002,8302,7702,780-0.36%102,100--5.41%--
04/222,8102,8102,7702,790-0.71%92,700--5.13%--
04/212,8002,8302,7902,810+1.44%104,300--4.62%--
04/202,7702,8702,7602,770+0.36%154,800--5.97%--
04/192,7502,7702,7202,760-2.13%97,300--6.19%--
04/162,8902,8902,8102,820-1.4%105,800--3.95%--
04/152,9002,9102,8402,860-0.35%95,100--2.32%--
04/142,9002,9302,8202,870-0.35%160,200--1.61%--
04/132,9802,9802,8502,880-3.36%185,700--0.83%--
04/123,0203,0402,9802,980-0.33%116,200-+3.08%--
04/092,9703,0202,9502,9900%180,000-+4.11%--
04/083,1203,1302,9602,990-4.78%279,500-+4.8%--
04/073,0603,1703,0503,140+2.61%243,000-+10.8%--
04/063,1003,1003,0203,060-0.97%117,800-+8.94%--
04/053,0603,1203,0603,090+1.98%228,100-+10.91%--
04/023,0403,0402,9803,030+1%88,600-+9.66%--
04/013,0603,0602,9003,000-1.96%222,300-+9.37%--
03/313,1103,1103,0503,060-1.29%98,600-+12.29%--
03/303,0803,1003,0503,100+0.98%129,800-+14.43%--
03/293,0803,1303,0503,0700%214,200-+14.08%--
03/263,0203,0902,9803,070+1.99%341,200-+14.85%--
03/252,9203,0502,9003,010+5.61%832,300-+13.29%--
03/242,9002,9002,8102,850+0.35%86,200-+7.95%--
03/232,8802,8802,8102,840-0.7%114,100-+8.15%--
03/192,8602,8802,8502,860+1.06%104,500-+9.49%--
03/182,9002,9002,8102,830-2.41%189,400-+9.01%--
03/172,8702,9202,8302,900+2.47%415,000-+12.32%--
03/162,7002,8702,7002,830+5.99%727,700-+10.29%--
03/152,6202,6702,6002,670+2.3%165,000-+4.58%--
03/122,6202,6202,5802,610+0.38%97,900-+2.19%--
03/112,6002,6402,5602,600+0.39%192,000-+1.52%--
03/102,5602,6002,5202,590+1.57%123,300-+0.97%--
03/092,5502,5602,5302,550-0.39%63,600--0.66%--
03/082,5602,5702,5402,560+1.99%70,100--0.31%--
03/052,5202,5302,5002,510+0.4%80,100--2.22%--
03/042,5002,5302,5002,500-0.4%63,500--2.76%--
03/032,5202,5502,4802,510-0.4%189,200--2.41%--
03/022,5002,5402,5002,520+1.2%75,500--2.1%--
03/012,5202,5302,4802,490-0.8%76,900--3.56%--
02/262,5602,5602,4802,510-0.79%71,800--3.16%--
02/252,5502,5702,4802,530-1.17%139,800--2.62%--
02/242,6302,6302,5502,560-3.4%199,000--1.39%--
02/232,7002,8002,6002,6500%678,700-+2.16%--
02/222,6802,7202,6302,650+0.76%166,200-+2.55%--
02/192,6702,7302,6102,630-1.13%231,700-+2.33%--
02/182,5902,6702,5802,660+3.1%212,200-+4.03%--
02/172,5302,6002,5202,580+3.2%173,900-+1.65%--
02/162,5102,5202,5002,5000%76,100--0.99%--
02/152,4902,5202,4802,500+1.21%85,800--0.48%--