株価チャート

2010/06/03～2010/10/29

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
201711/1, 株式分割 1→2
2010
10/29415415400408-1.69%3,800--12.26%--
10/28425426401415-3.49%26,800--11.51%--
10/27428430427430-2.82%10,000--8.7%--
10/26447448440443-1.67%4,800--6.65%--
10/254544544504500%4,600--5.26%--
10/224584584454500%16,600--5.66%--
10/21458458445450-2.7%13,200--5.86%--
10/20463463462463-0.54%5,600--3.44%--
10/194734734654650%2,800--3.13%--
10/18473474465465-1.59%2,200--3.33%--
10/15475475465473-0.53%17,200--1.97%--
10/14470475446475-0.31%71,800--1.45%--
10/13475477475477+0.32%1,200--1.14%--
10/12480481475475-1.04%3,200--1.45%--
10/08485485480480-1.03%1,000--0.41%--
10/07485485485485+1.68%2,000-+0.62%--
10/06485485475477-2.35%4,800--1.04%--
10/05476489476489+2.73%400-+1.35%--
10/04481489476476-0.31%8,200--1.35%--
10/01478478477477+0.42%600--1.24%--
09/304754804754750%1,400--1.66%--
09/29473475473475-2.56%6,200--1.86%--
09/28487488475488-0.51%3,600-+0.72%--
09/27490490488490+0.1%1,400-+1.24%--
09/22484490484490+1.14%600-+0.93%--
09/21490490484484-0.82%5,000--0.21%--
09/17488488488488+0.93%400-+0.41%--
09/16484484484484-1.23%600--0.51%--
09/15491491482490+0.82%6,200-+0.31%--
09/14483486483486+1.68%1,000--0.51%--
09/13478478478478-1.55%200--2.35%--
09/094854854854850%200--1.02%--
09/08490490482485-1.22%800--1.02%--
09/07487491481491-0.61%5,200-0%--
09/06483494476494+5.11%2,000-+0.82%--
09/034714754704700%5,400--4.28%--
09/02483483470470-1.05%6,600--4.47%--
09/01480480475475-1.04%2,400--3.65%--
08/31480480480480+0.52%200--2.83%--
08/30480483478478+0.42%5,400--3.34%--
08/27480480476476-0.94%3,600--3.94%--
08/26480487480480-2.93%3,600--3.23%--
08/254954954954950%400--0.5%--
08/24495495495495+1.44%1,200--0.7%--
08/234734884734880%800--2.3%--
08/20483488480488+0.83%8,800--2.69%--
08/19484485484484-0.31%2,200--3.69%--
08/18506506485485-3%4,800--3.58%--
08/17485500483500-1.38%9,600--0.6%--
08/16507507507507+1.1%2,200-+0.8%--
08/135025025025020%1,400--0.1%--
08/11505505502502-1.67%400-+0.1%--
08/105105105105100%400-+2%--
08/09508510508510+0.99%1,400-+2%--
08/06505505505505+0.5%1,600-+1.2%--
08/05491503491503+2.55%600-+0.9%--
08/04490490490490-1.01%1,200--1.41%--
08/03510510495495+2.06%4,600--0.6%--
08/02498505485485-2.02%6,200--2.61%--
07/30492495492495-1%400--0.8%--
07/29494500493500+1.01%1,800-0%--
07/28497500495495-0.3%3,400--1.2%--
07/27500515497497-0.7%1,000--1.1%--
07/265005105005000%2,200--0.6%--
07/235015015005000%2,000--0.99%--
07/22497500497500+0.7%3,000--1.19%--
07/21525525495497-3.59%2,600--2.07%--
07/20493515493515-1.44%2,800-+1.18%--
07/16515523515523-1.42%400-+2.45%--
07/15538538530530+1.44%14,800-+3.72%--
07/14510523508523+3.36%6,400-+2.05%--
07/13515515503506+2.12%7,600--1.27%--
07/12484495484495+2.38%1,600--3.51%--
07/09488488478484-0.82%3,400--5.93%--
07/08485488485488+0.52%1,600--5.34%--
07/074854854854850%200--6.01%--
07/06485485483485-1.02%4,200--6.19%--
07/054834904834900%800--5.41%--
07/02490490490490+1.55%2,600--5.59%--
07/01490490483483-1.53%2,600--7.21%--
06/30495498490490-1.51%4,000--5.95%--
06/29498498498498-0.2%400--4.51%--
06/28505505498499-1.29%5,800--4.5%--
06/25509509505505-2.79%2,000--3.26%--
06/24520520520520-0.1%200--0.29%--
06/23520520520520-0.29%400-0%--
06/22523523522522-1.6%2,000-+0.68%--
06/21514530511530-1.85%8,200-+2.51%--
06/18540540540540+0.93%3,000-+4.65%--
06/175355405235350%16,600-+3.88%--
06/16528535523535-0.93%12,600-+4.29%--
06/15547547540540-1.37%4,400-+5.47%--
06/14543548543548+0.74%9,400-+7.35%--
06/11540545537544+0.46%7,400-+7.2%--
06/10533545533541+0.74%12,600-+7.13%--
06/09533538525537+1.42%11,600-+6.55%--
06/08533535530530+1.05%12,800-+5.27%--
06/07512524510524+2.75%3,000-+4.17%--
06/045235235105100%2,600-+1.19%--
06/035115205105100%7,400-+0.99%--