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
20177/1, 株式併合 5→1
2010
12/30800805790800+0.63%10,400--3.61%--
12/29780800780795+1.92%7,800--4.45%--
12/28780785775780-0.64%8,600--6.47%--
12/27790795785785-0.63%14,000--5.99%--
12/24795800790790-0.63%17,400--5.39%--
12/22810810795795-1.85%21,800--4.68%--
12/21820825810810-2.41%30,400--2.88%--
12/20820835815830+1.22%6,800--0.36%--
12/17815835815820+0.61%16,400--1.56%--
12/16820825815815+0.62%16,000--2.28%--
12/15840840805810-2.41%42,800--2.88%--
12/14885885825830-3.49%24,400--0.6%--
12/13855860850860+1.18%5,400-+2.99%--
12/10865865850850+0.59%17,200-+2.04%--
12/09880880845845-2.87%11,000-+1.81%--
12/08855870855870+2.96%11,000-+5.07%--
12/07860870840845-2.31%16,800-+2.55%--
12/06850900850865+1.76%21,800-+5.23%--
12/03830855825850+2.41%15,800-+3.91%--
12/02835835820830+1.22%13,800-+1.72%--
12/01825825810820-1.2%11,800-+0.74%--
11/30840845830830-1.78%10,400-+2.09%--
11/29870875830845-2.87%19,600-+4.19%--
11/26885895865870-4.4%27,800-+7.54%--
11/25875910870910+5.81%42,000-+12.76%--
11/24840885840860+2.38%62,400-+6.97%--
11/22800845800840+6.33%17,400-+4.87%--
11/19795800790790+0.64%5,800--1.13%--
11/187907907857850%9,600--1.75%--
11/177807957807850%10,800--1.75%--
11/16805805785785-1.26%10,400--1.75%--
11/15815815795795-1.85%10,000--0.5%--
11/12845850810810-5.26%23,000-+1.38%--
11/11830860825855+3.64%12,600-+7.01%--
11/10815830815825+0.61%11,000-+3.64%--
11/09830835820820-0.61%7,800-+3.02%--
11/08805830805825+1.85%11,800-+3.51%--
11/05790810790810+2.53%11,200-+1.63%--
11/04780790780790+0.64%6,000--1.13%--
11/02785790785785+0.64%13,800--2.12%--
11/017807907807800%14,800--2.86%--
10/297807857757800%21,200--2.86%--
10/28785790780780-0.64%31,800--2.86%--
10/27780785780785-0.63%10,800--2.12%--
10/26790795785790+0.64%7,600--1.37%--
10/25790790785785-0.63%10,000--2%--
10/22805805790790-1.86%5,400--1.37%--
10/21805805795805-0.62%8,400-+0.37%--
10/20825825805810-2.99%7,800-+0.75%--
10/19780840780835+7.05%70,200-+3.6%--
10/18795795780780-1.89%16,200--3.7%--
10/15795800785795+1.27%19,000--2.57%--
10/14795795780785+0.64%8,600--3.92%--
10/13795795780780-1.27%10,800--5.11%--
10/12800805780790-0.63%14,800--4.13%--
10/08795800795795-0.63%19,600--3.75%--
10/07800805795800+0.63%14,400--2.91%--
10/06785810785795+1.27%30,600--2.93%--
10/05790805775785-4.85%60,600--3.92%--
10/04850850820825-2.37%19,600-+1.23%--
10/01830855800845+1.81%44,400-+4.45%--
09/30860860820830-4.05%68,600-+3.62%--
09/29875885860865+0.58%75,600-+8.94%--
09/28795910795860+6.83%176,000-+9.55%--
09/27780805780805+1.9%33,000-+3.6%--
09/24775790770790+3.27%59,600-+2.46%--
09/22760780750765+0.66%154,200--0.13%--
09/21765775760760-1.3%63,000--0.26%--
09/177657857607700%178,800-+1.58%--
09/16785790760770-1.91%157,800-+1.99%--
09/15780795770785-5.99%509,800-+4.53%--
09/148508858208350%603,800-+11.63%--
09/13870885830835-3.47%483,600-+12.38%--
09/10945965865865-8.47%961,400-+17.37%--
09/09900980875945+3.28%1,702,600-+29.45%--
09/08835935830915+10.24%1,228,200-+27.08%--
09/07880890830830-7.78%600,000-+16.9%--
09/06885910860900+7.14%1,380,200-+27.84%--
09/038758908108400%5,024,400-+20.86%--
09/02785845770840+12.75%2,443,200-+21.92%--
09/01710755695745+8.76%438,800-+9.08%--
08/31710720680685-5.52%137,000-+0.59%--
08/30735735705725-1.36%140,200-+6.46%--
08/27685760685735+6.52%268,800-+8.09%--
08/26660705655690+6.98%68,600-+1.62%--
08/25655655645645-0.77%3,600--5.01%--
08/24645650605650+0.78%9,000--4.41%--
08/23665665625645-0.77%7,600--5.43%--
08/20665670650650-2.99%3,200--4.83%--
08/19655675655670+1.52%4,400--2.19%--
08/18655660645660-0.75%6,400--3.93%--
08/17660665660665+0.76%2,000--3.48%--
08/16690690655660-2.94%6,800--4.35%--
08/13710710680680-1.45%8,000--1.88%--
08/126906906756900%3,600--0.72%--
08/11710710675690-3.5%4,000--0.86%--
08/10700715690715+2.88%4,200-+2.58%--
08/09690695685695+1.46%1,600--0.43%--
08/066756856706850%3,800--1.86%--
08/05675685675685+1.48%2,400--2.14%--