株価チャート

2010/07/30~2010/12/30

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
20134/1, 株式分割 1→200
2010
12/30295295275290+0.87%2,600-+8.43%--
12/29285287280287+4.36%2,000-+8.3%--
12/28275280275275-1.79%4,000-+4.56%--
12/27287287275280-2.27%8,800-+7.69%--
12/24290295287287-2.88%4,400-+11.05%--
12/22310310280295-6.05%11,400-+15.69%--
12/21315315303314-0.32%13,200-+24.6%--
12/20310333300315+1.61%24,800-+27.02%--
12/17293320292310+6.16%24,600-+27.05%--
12/16293293283292-0.17%7,400-+21.16%--
12/15289297278293+3.54%17,600-+22.38%--
12/14266283266283+4.63%12,400-+19.7%--
12/13300300270270-2.7%53,000-+15.88%--
12/10245278244278+14.43%47,600-+20.13%--
12/09240243240243+1.36%5,800-+6.36%--
12/08238244238239+0.74%6,000-+5.86%--
12/07241241238238-1.86%3,200-+5.56%--
12/06235243233242+4.09%6,800-+8.04%--
12/03229239228233+3.1%7,200-+4.73%--
12/02229234226226+0.22%3,000-+1.58%--
12/01224229224225-2.17%2,800-+1.81%--
11/30234234225230-1.71%9,200-+4.55%--
11/29237238234234-2.5%4,000-+6.85%--
11/26250250238240-5.14%7,400-+10.6%--
11/25241256241253+6.53%15,400-+17.67%--
11/24234238222238+1.06%6,800-+11.5%--
11/22222236222235+5.86%14,600-+11.37%--
11/19216222216222+2.07%1,400-+5.71%--
11/18213218210218+1.4%7,000-+4.07%--
11/17211215210215-0.12%1,800-+2.63%--
11/16214215214215-0.23%3,400-+2.75%--
11/15224224215215-2.16%6,200-+2.99%--
11/12235235220220-8.05%4,000-+5.77%--
11/11239240239239+1.59%6,000-+15.02%--
11/10229236228236+4.67%14,600-+14.32%--
11/09210225208225+7.14%8,200-+9.76%--
11/08202212202210+5.79%5,000-+2.94%--
11/05196204196199-2.22%5,200--2.7%--
11/04203204203203+0.62%1,200--0.49%--
11/01202202202202-3.47%400--1.59%--
10/29204209202209-2.56%2,000-+1.95%--
10/28202215202215+4.38%4,400-+4.13%--
10/27206206206206-2.84%600--0.72%--
10/26210212201212-0.24%7,200-+1.68%--
10/25212213209212+7.34%5,200-+1.92%--
10/22200200195198-1%1,800--5.95%--
10/21194200193200+2.7%2,400--5.9%--
10/20194194194194-1.15%200--8.8%--
10/19200200197197+0.77%2,400--8.6%--
10/18196196195195-1.64%2,200--9.72%--
10/15201201198198-0.38%1,400--8.64%--
10/14200200195199-1.24%4,000--8.72%--
10/13201202198202-5.4%1,000--7.99%--
10/072132132132130%200--3.18%--
10/06213213213213+0.95%1,400--2.74%--
10/05203211203211+2.18%1,400--3.65%--
10/04204210203207+3.12%2,200--5.28%--
10/01201203199200-0.37%4,600--7.72%--
09/30209212201201-1.23%6,20013億4276万-7.37%20.630.81
09/29201207201204-0.49%3,600--6.22%--
09/28201205201205-1.68%2,400--5.76%--
09/27220220208208-2.23%6,800--4.15%--
09/24213213213213+0.71%1,000--1.96%--
09/22215215211211-3.32%1,800--2.65%--
09/21225225216219-2.89%9,000-+0.69%--
09/172252252252250%4,000-+4.17%--
09/16233235225225-2.7%11,600-+4.17%--
09/15231242231231-0.96%2,600-+7.56%--
09/14235237233234-2.71%2,200-+8.6%--
09/13251251234240-4.38%11,000-+11.63%--
09/10258268244251+3.51%36,400-+17.29%--
09/09225243225243+7.54%12,000-+13.85%--
09/08222226219226+0.89%10,000-+5.87%--
09/07231231224224+1.59%2,200-+4.93%--
09/06236244219220-5.17%15,800-+3.29%--
09/03227233223232+5.69%5,000-+8.92%--
09/02224225213220-0.23%11,600-+2.57%--
09/01200228200220+11.11%17,600-+2.8%--
08/31200200195198-0.88%1,600--7.91%--
08/30197200196200+1.91%5,800--7.52%--
08/27188196185196+2.48%9,000--9.68%--
08/26194195191191-3.04%5,400--12.27%--
08/25199200190197-1.38%9,400--10.34%--
08/24196202196200-0.62%6,200--9.91%--
08/23200201196201-1.11%3,600--10.16%--
08/20198204198204-1.93%9,600--9.96%--
08/19200210200208+1.97%5,200--8.99%--
08/18209209197204-2.4%4,800--11.52%--
08/17209209205209+0.97%600--10.13%--
08/16215215202207-3.73%10,600--11.75%--
08/13218218208215-0.69%2,600--9.11%--
08/12214216203216-5.05%9,200--9.24%--
08/11226228225228+2.02%2,800--5.21%--
08/10222223217223-0.89%3,600--7.85%--
08/09223225209225-1.96%6,000--7.41%--
08/05230230230230+0.44%200--6.33%--
08/04228231226229+0.44%1,000--7.11%--
08/03226233226228+0.44%3,800--8.27%--
08/02228228227227-1.95%1,600--9.04%--
07/30232232230231-3.35%2,400--7.97%--