株価チャート

2010/08/02～2010/12/30

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
20117/1, 株式分割 1→300.03
2010
12/30384400380400+4.26%52,205-+35.12%--
12/29392392374384-0.78%49,505-+32.74%--
12/28355387355387+6.72%32,403-+36.62%--
12/27354365352362+1.21%34,503-+30.79%--
12/24357360351358-3.16%76,508-+31.6%--
12/22380399359370-1.94%163,816-+38.44%--
12/21377377353377+15.29%114,311-+44.43%--
12/20348348323327+1.24%59,406-+28.22%--
12/17301327301323+9.12%79,808-+28.67%--
12/16285303283296+5.59%90,009-+19.83%--
12/15280288277280+1.33%79,208-+14.88%--
12/142782832752770%82,508-+14.31%--
12/13267282262277+10.37%123,012-+15.75%--
12/10254254250251-1.44%17,402-+5.76%--
12/09257260254254+1.06%36,604-+7.76%--
12/08261261252252-2.2%43,804-+7.54%--
12/07267267257257-3.5%42,904-+10.43%--
12/06251267248267+6.67%71,107-+15.43%--
12/03247250245250+2.74%24,602-+9.16%--
12/02245247243243+0.69%27,303-+6.71%--
12/01243243240242+1.26%12,601-+6.92%--
11/30244244238239-2.05%43,804-+6.06%--
11/29241252237244+0.83%37,804-+8.77%--
11/26233242233242+1.97%26,403-+8.36%--
11/25239240230237+0.14%43,804-+7.23%--
11/24231239231237+3.05%45,905-+7.56%--
11/22229233229230+0.29%8,101-+4.86%--
11/19237237229229-2.55%8,701-+5.04%--
11/18233238232235+0.72%29,703-+8.29%--
11/17233233230233+2.34%9,301-+8.01%--
11/16230230228228-0.14%15,302-+5.55%--
11/15228228228228+2.24%5,401-+6.19%--
11/12226226223223-1.03%7,201-+4.35%--
11/11227228225226+1.96%4,500-+5.44%--
11/10226226221221-0.15%5,101-+3.9%--
11/092252262222220%3,900-+4.06%--
11/08220227220222+1.84%18,902-+4.55%--
11/05216218216218+0.46%4,800-+3.15%--
11/04216217214217+2.36%2,100-+2.68%--
11/02213213212212-2.15%3,000-+0.31%--
11/01220220213216+0.77%7,801-+2.52%--
10/28218218215215-1.38%2,400-+1.73%--
10/27214218214218+1.71%7,501-+3.15%--
10/26211214211214+0.79%2,400-+1.89%--
10/25213213212212-0.16%4,500-+1.1%--
10/22212213210213+1.76%2,100-+1.26%--
10/21210210209209-1.26%1,200--0.49%--
10/20211212208212+0.47%2,700-+0.79%--
10/19211213211211-0.31%900-+0.79%--
10/182162162112110%8,401-+1.1%--
10/15210211209211+2.25%1,800-+1.59%--
10/14209210205207+1.97%6,901--0.17%--
10/13212212203203-4.25%8,101--1.63%--
10/122122122112120%3,300-+2.74%--
10/08214214211212-0.62%13,501-+3.24%--
10/07212213212213+1.27%6,901-+4.4%--
10/06210210210210+0.31%6,601-+4.11%--
10/05208210207210+0.64%4,500-+3.79%--
10/04210210208208-0.95%6,301-+3.64%--
10/01213213210210+0.16%7,801-+5.15%--
09/30207211207210+2.27%3,600-+5.52%--
09/29206210205205-0.81%5,701-+3.69%--
09/28210210207207-1.43%4,800-+4.54%--
09/27211211207210-1.56%3,900-+6.59%--
09/24213216209213+0.31%14,701-+8.83%--
09/222132132122130%7,501-+8.49%--
09/21213216212213+0.95%19,202-+9.05%--
09/17217217211211-2.77%2,700-+8.03%--
09/16216217215217+3.18%18,902-+11.67%--
09/15209210208210+2.44%5,701-+8.8%--
09/14202207202205+2.67%9,001-+6.21%--
09/13200200200200-0.16%2,100-+3.45%--
09/102002002002000%1,200-+3.62%--
09/08202202192200+3.99%16,502-+3.62%--
09/07189192189192+1.23%3,900--0.36%--
09/06188192187190+3.08%4,500--1.56%--
09/03186187184184-1.6%2,400--4.99%--
09/02187187187187+0.18%300--3.94%--
09/01190190183187+2%15,302--4.6%--
08/31186186183183-1.08%1,200--6.47%--
08/30190190185185-1.59%4,800--5.93%--
08/27189189188188+1.62%3,900--4.89%--
08/26193195185185-1.59%7,501--6.88%--
08/25190197183188-1.74%6,601--5.84%--
08/24192192192192+0.7%600--4.65%--
08/201901911901900%1,500--5.79%--
08/19194194190190-0.18%4,200--6.25%--
08/18187191187191-3.05%4,200--6.54%--
08/17192197191197-1.17%6,301--4.07%--
08/16204204195199-0.34%12,301--3.41%--
08/13199200199200+4.17%900--3.55%--
08/12199199190192-2.54%9,301--7.86%--
08/11198198197197-2.48%19,202--5.91%--
08/10203203200202-1.62%1,800--3.98%--
08/09203205200205+1.82%14,101--2.85%--
08/06200201200201+0.83%2,100--4.59%--
08/05198200196200+1.53%9,001--5.83%--
08/04196198194197-1.33%11,701--7.68%--
08/03200201199199-1.97%51,905--6.86%--
08/02207207203203-1.3%10,201--5%--