株価チャート

2010/06/14～2010/11/05

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
20209/16, 株式分割 1→30
2010
11/0530313031+3.73%1,617,000-+5.52%--
11/0428302830+4.49%930,000-+1.72%--
11/0228282828+0.47%531,000--2.64%--
11/0128282728+0.84%900,000--3.1%--
10/2928282828-1.07%729,000--7.11%--
10/2828282828+0.12%1,434,000--6.11%--
10/2729292828-1.29%621,000--6.22%--
10/26292929290%750,000--5%--
10/2529292829+0.71%1,005,000--5%--
10/2228292828+2.91%846,000--5.67%--
10/2128282728-1.2%480,000--8.33%--
10/2028282828-2.57%783,000--7.22%--
10/19292929290%447,000--4.78%--
10/1828292829+1.54%726,000--4.78%--
10/1529292828-4.31%915,000--6.22%--
10/1430302929+0.23%858,000--2%--
10/1330302929-0.11%1,026,000--2.22%--
10/1231312929-3.4%984,000--2.11%--
10/0830313030-0.11%636,000-+1.33%--
10/0730323030-1.3%948,000-+1.44%--
10/0631313031+0.65%708,000-+2.78%--
10/0531313031+0.99%750,000-+2.11%--
10/0431313030-2.78%1,002,000-+1.11%--
10/0132323131-1.78%726,000-+7.59%--
09/3032333232-1.35%954,000-+9.54%--
09/2931323132+2.33%909,000-+11.03%--
09/2831323131+0.85%585,000-+8.51%--
09/2731313131+1.3%636,000-+7.59%--
09/2431313031-0.22%873,000-+6.21%--
09/2231313131-0.96%420,000-+6.44%--
09/2131323131+0.11%567,000-+7.47%--
09/1731313131+1.97%657,000-+7.36%--
09/1631313031+0.77%795,000-+5.29%--
09/1529322930+5.57%2,181,000-+4.48%--
09/1428292829+1.29%504,000--1.03%--
09/1328292828+0.95%579,000--2.3%--
09/1028292828+0.96%882,000--3.22%--
09/0928282828+0.36%339,000--4.14%--
09/0828282728-0.84%699,000--4.48%--
09/0728282828-0.95%438,000--3.68%--
09/0628282828+0.83%1,221,000--6%--
09/0328292828+1.21%498,000--6.78%--
09/0228282828+1.22%837,000--7.89%--
09/0128282727-1.8%1,014,000--9%--
08/3129292828-4.47%504,000--10.32%--
08/3030302929+1.51%603,000--6.13%--
08/2728292829+0.82%987,000--7.53%--
08/2629292828+2.28%1,149,000--8.28%--
08/2528292728+2.08%1,812,000--13.13%--
08/2427282727-3.88%1,227,000--14.9%--
08/2329292828-1.51%459,000--11.46%--
08/2029302929-2.15%573,000--10.1%--
08/19293029290%840,000--10.91%--
08/1830302929+1.03%555,000--10.91%--
08/1729302829-0.68%786,000--11.82%--
08/1630302929-2.12%873,000--11.21%--
08/13303030300%558,000--11.96%--
08/1230303030-1.75%681,000--11.96%--
08/1132323030-3.89%1,242,000--10.39%--
08/1032333132-1.45%1,152,000--6.76%--
08/0933333232-1.53%1,500,000--5.39%--
08/0633333233-1.11%1,191,000--6.67%--
08/0534343333+0.61%1,152,000--5.62%--
08/0433343333-2.67%747,000--6.19%--
08/0335353434+0.3%555,000--3.62%--
08/0234353334-1.46%963,000--3.9%--
07/3035353334-2.38%1,260,000--2.48%--
07/2936363535-1.87%627,000--0.1%--
07/2835363436+2.89%1,101,000-+1.81%--
07/2734353435+1.07%615,000--3.8%--
07/2635363434+2.09%1,134,000--4.81%--
07/2334353434+0.7%1,077,000--6.76%--
07/2234353333-0.99%1,011,000--7.41%--
07/21343434340%477,000--6.48%--
07/2033343334-1.17%858,000--6.48%--
07/1635353434-2.48%984,000--5.37%--
07/1536363535-3.68%864,000--2.96%--
07/1436373536+2.84%693,000-+0.74%--
07/1335373535-1.95%1,497,000--2.04%--
07/1236373536+0.19%1,155,000--0.09%--
07/0936373636-2.09%1,227,000--0.28%--
07/0837373637+4.07%1,683,000-+1.85%--
07/07353534350%1,821,000--2.13%--
07/0635363535-1.31%1,752,000--2.13%--
07/0537373536-0.28%1,299,000--0.83%--
07/0234363336+4.99%3,147,000-+2.29%--
07/0135353434-4.12%1,473,000--2.57%--
06/3036363436-4.3%2,037,000-+1.62%--
06/2936373637+2.01%1,404,000-+6.19%--
06/2838383636-1.71%837,000-+4.1%--
06/2537383637+0.18%981,000-+5.9%--
06/2437383737-0.18%957,000-+5.71%--
06/2338383737-5.36%1,410,000-+5.9%--
06/2238393739+1.56%1,437,000-+11.9%--
06/2140403839+5.18%2,085,000-+10.19%--
06/1836373637+1.48%1,104,000-+4.76%--
06/1736373636-0.46%1,458,000-+3.24%--
06/1636373636+1.4%1,335,000-+3.71%--
06/1536363636+0.94%969,000-+2.29%--
06/1435363535+3.3%909,000--1.48%--