株価チャート

2010/04/19～2010/12/03

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
201810/1, 株式併合 10→1
2010
12/038008407908100%5,300--4.26%--
12/02830830800810-1.22%3,200--3.69%--
12/01840840810820-3.53%8,200--1.8%--
11/30840860830850+4.94%10,600-+2.53%--
11/29840850800810-3.57%8,900--1.46%--
11/26780930780840+7.69%31,700-+2.94%--
11/25770800770780-1.27%4,700--3.7%--
11/24790800770790-3.66%6,300--2.35%--
11/228408507908200%7,300-+1.36%--
11/19840860810820-2.38%7,700-+1.49%--
11/18840860830840-1.18%7,800-+3.83%--
11/17890890840850-4.49%17,300-+6.65%--
11/16860890840890-13.59%36,500-+13.23%--
11/159801,1009801,030+3%25,500-+33.25%--
11/129701,0009101,000+2.04%13,500-+32.28%--
11/119901,080940980-10.09%33,700-+32.43%--
11/108101,0908101,090+36.25%84,300-+50.34%--
11/09760830740800+5.26%10,000-+13.31%--
11/08780780730760-5%8,700-+8.88%--
11/05850850770800-2.44%8,600-+15.94%--
11/04840860790820-2.38%15,100-+20.23%--
11/029801,160820840-6.67%119,100-+24.81%--
11/01740980710900+25%105,700-+35.75%--
10/29690720670720+5.88%3,100-+10.77%--
10/286706806706800%1,300-+5.59%--
10/27680680650680+1.49%5,800-+6.08%--
10/266607806606700%27,000-+5.18%--
10/25660670640670+1.52%3,600-+5.85%--
10/22690690650660-2.94%4,800-+4.76%--
10/21670690650680-1.45%7,000-+8.8%--
10/20700720660690-8%14,500-+11.29%--
10/19740780680750-3.85%9,800-+21.75%--
10/18750780680780-1.27%19,000-+27.87%--
10/159301,150760790-7.06%98,700-+31.45%--
10/14570850570850+54.55%67,300-+43.34%--
10/13570570550550-1.79%600--5.5%--
10/12550580550560-3.45%1,000--4.11%--
10/08550580550580-1.69%500--0.85%--
10/07580590580590-1.67%400-+0.68%--
10/04600600600600-3.23%700-+2.21%--
09/30600620600620+3.33%600-+5.44%--
09/276006006006000%100-+2.21%--
09/17600600600600+3.45%100-+2.39%--
09/16580580580580-3.33%300--1.19%--
09/14600610600600+3.45%500-+1.87%--
09/13600610570580-3.33%800--1.69%--
09/10610610600600+5.26%200-+1.52%--
09/09570610570570-1.72%2,100--3.39%--
09/03570580570580-1.69%200--1.53%--
09/02580590580590+1.72%200-0%--
09/015705805705800%300--1.86%--
08/315805805805800%300--2.03%--
08/30590590560580+5.45%400--2.52%--
08/25530550530550-1.79%200--7.87%--
08/24560560560560-3.45%100--6.67%--
08/18560580560580-1.69%200--3.49%--
08/17590590590590+3.51%100--2.32%--
08/16600620570570-3.39%400--5.79%--
08/12570590570590+3.51%200--2.8%--
08/11570570560570-6.56%700--6.1%--
08/09610610610610+7.02%100-+0.49%--
08/05570570570570-8.06%300--5.94%--
08/02620620620620+3.33%100-+2.31%--
07/29580600580600-3.23%600--0.66%--
07/27600620600620+3.33%300-+2.48%--
07/23600600600600+3.45%100--0.83%--
07/22580580580580-7.94%100--4.29%--
07/146306306306300%100-+3.79%--
07/136306306306300%200-+3.62%--
07/12620630620630+6.78%400-+3.62%--
07/05570590570590+3.51%200--2.96%--
07/02560600550570+1.79%600--6.56%--
07/01560560540560-8.2%300--8.65%--
06/306106106106100%100--1.13%--
06/286106106106100%100--1.45%--
06/24600610600610-4.69%400--1.61%--
06/21600640600640+1.59%500-+3.23%--
06/15630630630630+1.61%200-+1.61%--
06/11620620620620+3.33%100--0.16%--
06/10610610560600-7.69%400--3.23%--
06/01650650650650+6.56%100-+4.84%--
05/31610610610610-1.61%200--1.29%--
05/28620620620620+5.08%400-+0.32%--
05/27570590570590+3.51%200--4.53%--
05/26590590570570-1.72%800--7.77%--
05/25590590580580-1.69%700--6.45%--
05/24570590570590+3.51%200--4.99%--
05/21540570530570-8.06%500--8.36%--
05/176206206206200%200--0.48%--
05/116206206206200%200--0.32%--
05/10620620620620+1.64%400-0%--
05/07610610610610-4.69%200--1.29%--
04/306406406406400%300-+3.9%--
04/276406406406400%300-+4.58%--
04/266206506206400%600-+4.92%--
04/236406406406400%400-+5.61%--
04/22640640640640-3.03%100-+6.31%--
04/216406606406600%300-+10.18%--
04/20660660660660+4.76%400-+10.92%--
04/19630630630630+1.61%200-+6.6%--