株価チャート

2010/08/05～2010/12/30

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
201710/1, 株式併合 10→1
2010
12/302,0402,0502,0302,030-0.49%20,600--2.26%--
12/292,0302,0502,0202,040+0.49%21,200--1.54%--
12/282,0202,0502,0102,030+0.5%26,600--1.79%--
12/272,0002,0302,0002,020-0.49%35,000--1.99%--
12/242,0702,0702,0202,030-2.87%62,600--1.36%--
12/222,0802,1002,0702,090+0.48%47,000-+1.85%--
12/212,0702,1002,0702,0800%41,400-+1.66%--
12/202,1202,1202,0702,080-1.42%48,000-+2.01%--
12/172,1102,1102,0802,110+0.48%66,300-+3.74%--
12/162,1002,1102,0802,1000%41,500-+3.55%--
12/152,1402,1502,0702,100-2.33%119,000-+3.86%--
12/142,1302,1702,1302,150+0.47%66,600-+6.75%--
12/132,0702,1602,0702,140+2.88%95,200-+6.68%--
12/102,1002,1002,0602,080-0.48%67,500-+4.16%--
12/092,1002,1002,0802,090-0.48%34,500-+4.97%--
12/082,1002,1102,0802,100+0.48%32,200-+5.85%--
12/072,0902,1002,0802,090-0.95%50,000-+5.77%--
12/062,0902,1302,0902,110+0.48%70,000-+6.89%--
12/032,1402,1402,0902,100-1.41%56,500-+6.49%--
12/022,1502,1502,1102,130+0.47%93,400-+8.12%--
12/012,0502,1402,0502,120+1.92%137,400-+7.78%--
11/302,1202,1302,0702,080-2.35%163,200-+5.85%--
11/292,0602,1402,0302,130+6.5%287,000-+8.45%--
11/261,9102,0101,9102,000+5.26%231,300-+2.09%--
11/251,9101,9201,8901,900+0.53%84,600--3.16%--
11/241,8801,9001,8801,890-1.56%105,800--4.01%--
11/221,9101,9301,9001,920+1.59%75,300--2.88%--
11/191,9401,9501,8901,890-2.07%68,100--4.79%--
11/181,8901,9301,8801,930+1.58%78,600--3.31%--
11/171,8901,9001,8701,900-1.04%69,300--5.19%--
11/161,9401,9401,9101,9200%20,300--4.67%--
11/151,9501,9501,9201,920-1.03%62,500--5.19%--
11/121,9701,9701,9401,940-2.02%38,400--4.86%--
11/111,9601,9801,9401,980+2.59%39,900--3.46%--
11/101,9101,9601,9101,930+0.52%57,100--6.22%--
11/091,9401,9601,9101,920-0.52%47,400--7.11%--
11/081,9601,9901,9301,9300%96,500--7.26%--
11/051,9602,0001,9201,9300%74,100--7.88%--
11/041,9301,9401,9201,930+1.58%23,600--8.57%--
11/021,9101,9101,8801,900-0.52%40,000--10.71%--
11/012,0302,0401,9101,910-6.83%82,800--10.87%--
10/292,0602,1102,0302,0500%50,100--4.92%--
10/282,0502,0802,0502,0500%29,700--5.27%--
10/272,0502,0702,0402,0500%27,800--5.66%--
10/262,0402,0602,0402,050-0.97%15,700--6.05%--
10/252,0402,0902,0402,070+0.98%27,100--5.48%--
10/222,0202,0702,0202,050+1.49%53,700--6.73%--
10/212,0702,0702,0202,020-1.94%34,700--8.43%--
10/202,1102,1102,0402,060-1.44%38,200--7%--
10/192,0902,1102,0902,090+0.48%17,400--5.69%--
10/182,1202,1302,0602,080-2.35%23,600--6.14%--
10/152,1802,2002,1202,130-1.84%32,300--3.79%--
10/142,1502,1902,1502,170+1.88%22,600--1.94%--
10/132,1702,1702,1202,130-0.47%21,400--3.62%--
10/122,2102,2202,1402,140-2.28%37,800--2.99%--
10/082,2402,2502,1902,190-3.52%39,600--0.54%--
10/072,2302,2802,2302,270+1.34%33,500-+3.37%--
10/062,2402,2602,2102,240+3.7%49,700-+2.33%--
10/052,1702,1902,1202,1600%62,200--1.23%--
10/042,2602,2702,1502,160-4.85%73,700--1.28%--
10/012,2802,3002,2602,2700%61,600-+3.75%--
09/302,3302,3402,2502,270-2.58%32,800-+3.89%--
09/292,3502,3802,3202,330-0.85%58,400-+6.78%--
09/282,2802,3502,2802,350+3.07%58,100-+7.8%--
09/272,2502,2802,2202,280+1.33%70,200-+4.78%--
09/242,2102,2502,2102,2500%55,200-+3.35%--
09/222,2202,2702,2202,250-0.44%31,300-+3.21%--
09/212,3002,3002,2502,260-0.44%27,400-+3.67%--
09/172,2702,3002,2602,2700%35,700-+4.13%--
09/162,2602,2802,2402,270+0.89%37,800-+4.08%--
09/152,2602,3102,2302,250-0.44%38,800-+3.12%--
09/142,2302,2702,2202,260+0.89%48,100-+3.48%--
09/132,1502,2902,1502,240+6.67%145,800-+2.38%--
09/102,0602,1402,0602,100+1.45%53,400--4.24%--
09/092,0502,0902,0502,070+1.47%31,100--6.04%--
09/082,0502,0702,0302,040-3.32%30,900--7.86%--
09/072,0802,1202,0802,110+0.96%26,200--5.21%--
09/062,0602,1002,0602,090+2.96%32,400--6.53%--
09/032,0402,0602,0302,030-0.49%26,400--9.54%--
09/022,0802,0902,0402,0400%46,600--9.53%--
09/012,0602,0802,0002,040-2.39%39,200--9.97%--
08/312,1202,2002,0902,090-5%29,400--8.17%--
08/302,2102,2302,1902,200+0.92%14,400--3.68%--
08/272,1702,1802,1302,180+0.46%19,900--4.64%--
08/262,2002,2002,1602,170-0.46%18,400--5.12%--
08/252,1802,1902,1302,180-1.36%21,700--4.64%--
08/242,2302,2302,2002,210-2.21%13,400--3.28%--
08/232,2602,2802,2502,2600%12,200--1.05%--
08/202,2902,2902,2602,260-2.16%10,300--0.88%--
08/192,3102,3302,2902,3100%15,500-+1.45%--
08/182,2802,3102,2602,310+2.21%21,000-+1.49%--
08/172,2602,2702,2402,260-0.44%9,900--0.53%--
08/162,2902,2902,2502,270-0.87%12,500--0.09%--
08/132,3102,3202,2702,290-0.43%30,300-+0.84%--
08/122,2402,3002,2302,3000%41,300-+1.32%--
08/112,3202,3302,2802,300-2.13%25,700-+1.41%--
08/102,3702,3802,3402,350-0.42%18,000-+3.71%--
08/092,3202,3802,3202,3600%20,700-+4.38%--
08/062,3102,3702,3102,360+0.85%37,300-+4.61%--
08/052,3702,3902,3202,340-0.43%27,400-+3.95%--