株価チャート

2010/05/28～2010/10/20

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
10/202,3902,4302,3402,420+0.83%207,000-+4.72%--
10/192,3302,4002,3302,400+3.45%126,300-+4.26%--
10/182,3102,3502,3002,320+0.87%78,200-+1.22%--
10/152,3002,3102,2702,300-0.43%45,700-+0.7%--
10/142,2802,3202,2702,310+1.76%77,700-+1.32%--
10/132,2602,3102,2502,270+0.44%80,500--0.26%--
10/122,3302,3402,2202,260-2.16%95,500--0.44%--
10/082,3402,3902,2902,310-3.75%151,400-+2.12%--
10/072,3702,4502,3602,400+0.84%138,400-+6.57%--
10/062,2902,3902,2602,380+4.39%112,400-+6.3%--
10/052,2002,3002,2002,280+2.7%110,200-+2.2%--
10/042,3102,3102,2202,220-3.06%41,900--0.27%--
10/012,3302,3502,2602,290-0.43%33,900-+3.11%--
09/302,3402,3702,2802,300-2.95%32,500-+3.88%--
09/292,3402,3802,3202,370+1.28%35,200-+7.34%--
09/282,3002,3602,3002,340+1.74%47,300-+6.36%--
09/272,3202,3202,2702,300+0.88%32,700-+4.69%--
09/242,2902,3502,2702,280-2.56%58,000-+3.78%--
09/222,3902,3902,3302,340-1.68%43,800-+6.56%--
09/212,4502,4502,3702,380+0.42%95,100-+8.63%--
09/172,3202,3902,3002,370+3.49%116,600-+8.42%--
09/162,3102,3202,2602,290+1.33%73,400-+4.9%--
09/152,1802,2802,1602,260+3.2%66,800-+3.53%--
09/142,2002,2102,1802,190-0.45%23,900-+0.27%--
09/132,2002,2202,1802,200+0.92%33,700-+0.36%--
09/102,1902,2102,1802,180+0.46%57,500--0.91%--
09/092,1502,1902,1502,170+2.36%56,700--1.85%--
09/082,1502,1502,1102,120-3.2%51,600--4.5%--
09/072,2002,2502,1702,190-0.9%64,400--1.88%--
09/062,1002,2102,1002,210+4.74%87,900--1.6%--
09/032,0802,1102,0702,110+1.44%52,800--6.55%--
09/022,1002,1102,0502,080+0.97%60,000--8.61%--
09/012,0602,0702,0202,0600%64,500--10.4%--
08/312,1402,1402,0502,060-5.94%63,900--11.32%--
08/302,1902,2302,1602,190+2.34%76,900--6.61%--
08/272,0902,1502,0702,140+1.42%94,100--9.48%--
08/262,1302,1402,0902,110-0.47%50,500--11.42%--
08/252,0902,2402,0702,120-0.93%111,000--11.67%--
08/242,1302,1402,0702,140-1.83%117,700--11.57%--
08/232,2602,2602,1702,180-3.11%62,800--10.77%--
08/202,3102,3102,2402,250-2.6%49,400--8.57%--
08/192,2602,3102,2602,310+3.13%54,800--6.93%--
08/182,2502,2602,2002,240+0.45%77,400--10.36%--
08/172,2302,2402,2102,230-0.89%27,000--11.4%--
08/162,2302,2602,2102,250-2.17%47,100--11.35%--
08/132,2802,3002,2402,300+0.88%49,900--10.05%--
08/122,2102,2902,1902,2800%86,800--11.39%--
08/112,3602,3602,2702,280-5%87,400--11.8%--
08/102,4202,4202,3802,400-0.41%49,100--7.41%--
08/092,4002,4202,4002,410-1.23%49,500--7.02%--
08/062,4202,4602,4002,440+1.24%63,100--5.86%--
08/052,4502,4802,4002,410-0.41%87,800--7.02%--
08/042,4802,5002,4102,420-4.35%117,300--6.78%--
08/032,5302,5602,5202,530+1.2%73,900--2.77%--
08/022,5902,5902,4802,500-2.72%84,500--4.03%--
07/302,6702,6702,5302,570-3.38%101,400--1.53%--
07/292,6502,6702,6402,660+0.38%47,000-+1.68%--
07/282,6602,6602,6302,650+1.15%52,900-+1.18%--
07/272,6702,6702,6102,620-1.5%39,900--0.23%--
07/262,6502,6902,6202,660+2.31%46,000-+0.99%--
07/232,6302,6302,5702,600+1.96%96,300--1.37%--
07/222,6202,6202,5002,550-3.04%200,800--3.45%--
07/212,7302,7302,6202,630-2.59%116,800--0.64%--
07/202,6002,7002,5902,700+2.66%180,000-+1.85%--
07/162,7502,8002,6202,630-5.05%213,000--0.87%--
07/152,7302,7902,7102,770+1.09%148,000-+4.45%--
07/142,7602,7802,7302,740+1.48%102,500-+3.71%--
07/132,7602,7602,6902,700-1.82%98,800-+2.7%--
07/122,7302,8202,7202,750+0.73%183,700-+5%--
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%--