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
20137/1, 株式分割 1→100
2010
12/30545545537540+0.75%24,800--4.42%--
12/29538540533536-1.29%36,800--4.96%--
12/28531545530543-3.55%74,900--3.38%--
12/27566569563563-0.53%75,800-+0.72%--
12/24568568565566-0.53%58,500-+1.8%--
12/22568570565569-0.18%44,900-+3.27%--
12/21560570560570-0.52%95,800-+4.2%--
12/20568573564573+1.6%55,800-+5.72%--
12/17571577564564-1.23%37,100-+5.03%--
12/16581583568571-1.72%49,000-+7.33%--
12/15583587580581-0.85%19,800-+10.25%--
12/145875905805860%22,300-+12.26%--
12/13593598581586-1.68%28,800-+13.57%--
12/10599599586596-0.5%28,800-+16.63%--
12/09594601587599+1.53%31,700-+18.61%--
12/08603607582590-1.34%37,200-+18.24%--
12/07601615588598+0.67%64,100-+21.3%--
12/06563598562594+8%98,100-+21.97%--
12/03554558545550-0.72%18,400-+14.35%--
12/02549554541554+1.28%16,500-+15.9%--
12/01547553543547-1.26%18,700-+15.4%--
11/30550558545554+0.73%38,500-+17.87%--
11/29530552526550+5.16%32,800-+18.03%--
11/26528534511523-0.38%45,500-+13.2%--
11/25510525509525+5%34,300-+14.13%--
11/24488500486500+2.04%32,600-+9.17%--
11/22487496485490+1.34%52,200-+7.22%--
11/19480499476484+2.87%53,500-+6.03%--
11/18459480459470+2.51%46,400-+3.52%--
11/17454462451459+0.99%18,300-+0.99%--
11/16450463450454+1%45,600-+0.44%--
11/15448455447450+0.78%16,900--0.11%--
11/12450450444446+0.45%13,500--0.67%--
11/114474474404440%9,000--0.89%--
11/10447449440444-0.67%16,500--0.45%--
11/09449451446447-0.45%11,000-+0.45%--
11/08455455449449+0.34%8,800-+1.13%--
11/05449452448448-0.33%7,100-+0.79%--
11/04449454448449+0.34%7,000-+1.13%--
11/02446449443448-0.56%3,100-+1.02%--
11/01450453445450-0.66%8,700-+1.58%--
10/29449456448453+1%9,100-+2.49%--
10/28457457449449-1.75%10,700-+1.47%--
10/27456458453457-0.33%7,900-+3.28%--
10/26460463458458-0.76%3,900-+3.62%--
10/25451462451462+2.56%13,100-+4.65%--
10/22451459450450-0.11%2,500-+2.27%--
10/21466466450451-4.15%11,200-+2.62%--
10/20476476462470-0.95%5,500-+7.06%--
10/19474476465475+1.61%6,900-+8.33%--
10/18470472460467+1.08%19,200-+7.11%--
10/15455465453462+2.21%15,600-+6.21%--
10/14457472451452+0.44%33,600-+3.91%--
10/13431463426450+7.91%64,300-+3.69%--
10/12420450413417+0.97%55,000--3.92%--
10/08413414412413-0.24%9,600--5.06%--
10/07415415412414-0.24%10,500--5.05%--
10/06417420415415+0.12%8,200--5.25%--
10/05415417412415-0.72%15,600--5.58%--
10/04427427416418-1.07%8,200--5.11%--
10/01438438420422-3.65%14,700--4.52%--
09/30440445438438-0.23%6,900--1.13%--
09/294394424394390%7,600--1.13%--
09/28438442413439+0.11%15,600--1.57%--
09/27442443439439-0.45%13,200--2.12%--
09/24442444441441+0.11%9,100--2.11%--
09/22451452440440-2%28,100--2.87%--
09/21455456448449+0.22%19,300--1.54%--
09/17440448439448+2.52%9,100--2.4%--
09/16445454437437-0.23%29,800--5.21%--
09/154374404374380%27,300--5.6%--
09/14441441437438-0.45%17,200--6.21%--
09/13441442440440-0.11%15,000--6.58%--
09/10441442441441-0.11%7,000--7.26%--
09/09443443440441-0.23%8,500--7.93%--
09/08440442437442+0.57%6,000--8.49%--
09/07438442438440-0.68%9,700--9.75%--
09/06443444442443+0.34%10,100--10.06%--
09/03445445440441-0.9%10,000--11.09%--
09/02445450445445-0.45%6,300--11.18%--
09/014454504454470%9,200--11.83%--
08/31450452446447-0.56%6,600--12.7%--
08/30455455449450-0.11%17,500--12.89%--
08/27446458445450+1.01%4,600--13.46%--
08/26447450441446-1.87%7,000--14.98%--
08/25453458443454-2.78%14,700--13.85%--
08/24482482465467-3.91%13,000--12.05%--
08/23490491481486-1.22%6,500--9.16%--
08/20493495491492-0.2%14,800--8.55%--
08/19500501491493-3.33%10,800--8.87%--
08/18510518505510-0.97%2,700--6.25%--
08/17519519506515-0.96%2,700--5.68%--
08/16530530515520+0.78%6,000--5.11%--
08/13518518504516+2.38%2,500--6.18%--
08/12509509496504-2.89%10,300--8.7%--
08/11532532519519-2.63%6,600--6.49%--
08/10540545533533-1.3%4,600--4.31%--
08/09535540527540+0.93%4,500--3.4%--
08/06540540521535-1.83%10,400--4.63%--
08/05550550537545-0.91%2,800--3.02%--