株価チャート

2010/04/08~2010/10/29

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
10/29560560550550-2.65%1,800--7.09%--
10/25565565565565+0.89%2,200--4.88%--
10/22565565560560-1.75%800--6.04%--
10/21565570565570+0.88%800--4.68%--
10/20565565565565-4.24%1,200--5.99%--
10/19590590590590-1.67%200--2.32%--
10/18580600580600+2.56%800--0.83%--
10/13570585570585+2.63%1,000--3.47%--
10/12575575570570-5%600--6.1%--
10/08600600600600-4%400--1.32%--
10/07600625600625+6.84%800-+2.63%--
09/29585585585585-2.5%400--4.1%--
09/28600600600600-2.44%200--1.8%--
09/27615615615615+2.5%400-+0.49%--
09/24615615600600+0.84%1,800--2.28%--
09/22605605595595-5.56%800--3.57%--
09/21630630630630+3.28%200-+1.78%--
09/16600610600610+1.67%800--1.45%--
09/15600600600600+0.84%200--3.07%--
09/13595595595595+1.71%200--4.19%--
09/10600600585585-3.31%2,400--6.1%--
09/09605605605605+0.83%400--3.04%--
09/086006056006000%600--4.15%--
09/07600600600600-0.83%400--4.31%--
09/065956055956050%800--3.82%--
09/036056056056050%200--3.97%--
09/02605615605605-2.42%800--4.12%--
09/01620620620620-3.88%200--1.9%--
08/30645645645645+2.38%200-+1.9%--
08/27630630630630+4.13%200--0.47%--
08/26600610600605-3.2%1,000--4.87%--
08/25630630625625+2.46%1,400--2.04%--
08/24615620610610-0.81%800--4.54%--
08/23605625605615-0.81%1,400--3.91%--
08/19620620620620-2.36%400--3.28%--
08/16635635635635+3.25%200--1.24%--
08/12625625615615-2.38%600--4.8%--
08/11640640630630-5.26%600--3.08%--
08/09655665640665-2.21%800-+1.84%--
08/06655680655680+7.94%1,200-+3.82%--
08/056306306306300%400--3.96%--
08/046306306306300%400--4.4%--
08/036306406306300%800--4.83%--
08/02650650630630-2.33%400--4.98%--
07/30620645620645+3.2%800--3.01%--
07/29625625625625-2.34%400--6.44%--
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%--