株価チャート

2010/01/07～2010/07/27

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2010
07/276406406406400%200--4.33%--
07/26655655640640+0.79%400--4.62%--
07/236606606356350%2,000--5.65%--
07/22630640630635+0.79%1,000--6.07%--
07/216206356206300%1,000--7.08%--
07/20635635615630-4.55%4,200--7.49%--
07/14665665660660+2.33%600--3.51%--
07/13645645645645-7.86%600--6.25%--
07/07700700700700+7.69%800-+1.16%--
07/06655655650650+1.56%400--6.34%--
07/026156406156400%2,200--8.18%--
07/01630640625640-2.29%1,400--8.83%--
06/30655655635655-0.76%800--7.36%--
06/29660660660660-7.04%600--7.43%--
06/257107107107100%800--1.39%--
06/247007107007100%800--2.07%--
06/23685710685710-2.07%400--2.61%--
06/22705725705725+2.84%1,000--1.36%--
06/16695705670705+1.44%1,200--4.6%--
06/146956956956950%200--6.46%--
06/11690695690695+4.51%600--6.96%--
06/04675675640665-3.62%1,200--11.33%--
06/02690690690690-3.5%800--8.49%--
06/01715715715715+10.85%200--5.55%--
05/26645650645645-7.19%1,000--15.13%--
05/257057056906950%2,000--9.15%--
05/24695695695695-0.71%200--9.51%--
05/21690700690700+1.45%1,600--9.21%--
05/20690690690690-0.72%200--10.74%--
05/19700700695695-1.42%1,400--10.32%--
05/18725725705705-6.62%1,400--9.27%--
05/17750755750755+1.34%600--3.08%--
05/14745745745745-1.97%200--4.36%--
05/13750760750760+3.4%600--2.56%--
05/12735735735735-2.65%200--5.65%--
05/11775775755755-2.58%1,600--3.21%--
05/10780780770775-3.73%800--0.64%--
05/07800805800805-2.42%400-+3.34%--
05/06825830825825-1.79%1,400-+6.18%--
04/30830840820840+3.07%1,600-+8.53%--
04/28840840810815-3.55%1,000-+5.84%--
04/27845845845845+1.81%600-+10.17%--
04/26830845830830+1.84%3,200-+8.92%--
04/23795815795815+2.52%2,800-+7.52%--
04/22790795785795+3.92%1,600-+5.3%--
04/21760775760765-0.65%3,400-+1.86%--
04/20765770765770+0.65%400-+2.94%--
04/16775775765765-1.29%600-+2.68%--
04/15760790760775-0.64%5,000-+4.31%--
04/14775780775780+2.63%800-+5.41%--
04/13760765760760-2.56%1,000-+2.98%--
04/12760780760780+4%1,400-+5.98%--
04/09745760745750+2.74%1,200-+2.32%--
04/08750750715730-2.67%1,200--0.27%--
04/077507507507500%1,200-+2.6%--
04/06750750750750-2.6%1,600-+2.88%--
04/05770770770770+2.67%200-+5.91%--
04/02750750750750+0.67%1,200-+3.59%--
04/01745745745745-1.97%200-+3.19%--
03/307557607557600%400-+5.7%--
03/25755760755760+2.01%2,200-+6.44%--
03/24750750740745-0.67%1,600-+4.63%--
03/237407507407500%600-+5.63%--
03/18755755750750-0.66%1,200-+5.78%--
03/17740755740755+4.14%1,800-+6.64%--
03/16725735725725-1.36%3,200-+2.55%--
03/15725735725735+1.38%1,200-+3.96%--
03/117257257257250%1,000-+2.4%--
03/10705725705725+2.84%1,600-+2.4%--
03/09695705695705+2.17%400--0.42%--
03/08690690690690-1.43%800--2.68%--
03/057007007007000%200--1.41%--
03/04700700700700-1.41%400--1.55%--
03/01700710700710-2.07%1,000--0.14%--
02/257257257257250%1,200-+2.11%--
02/24715725715725+2.84%600-+2.4%--
02/227057057057050%1,200--0.28%--
02/197057057057050%400-0%--
02/187057057057050%400-+0.28%--
02/177057057057050%800-+0.43%--
02/16705705700705+0.71%1,000-+0.57%--
02/157007007007000%400-0%--
02/12685700685700+6.06%2,200-+0.14%--
02/10660660660660+1.54%200--5.17%--
02/09650650650650-7.14%200--6.61%--
02/047007007007000%200-+0.72%--
02/03725725700700-3.45%600-+1.45%--
01/297257257257250%400-+5.53%--
01/28725725725725-0.68%400-+6.15%--
01/277307307307300%400-+7.99%--
01/26715730715730-1.35%600-+9.12%--
01/257907907407400%1,400-+11.95%--
01/22740740740740+1.37%200-+13.15%--
01/21730730730730+0.69%400-+13.18%--
01/19725725725725+1.4%800-+13.64%--
01/187157157157150%1,000-+13.67%--
01/15710715710715+2.88%2,000-+14.95%--
01/12690695690695+0.72%600-+13.01%--
01/086906906906900%800-+13.49%--
01/07690690690690+1.47%200-+14.62%--