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
20199/4, 株式分割 1→3
20187/1, 株式併合 10→1
2010
12/3093979097+3.57%132,600--5.23%--
12/29939790930%75,600--8.5%--
12/28939790930%291,300--8.5%--
12/2797979093-3.45%716,400--9.39%--
12/241001009397-3.33%283,800--6.15%--
12/229710093100+3.45%340,200--2.91%--
12/219710097970%320,400--6.15%--
12/201001039797-3.33%270,000--6.15%--
12/17103107100100-6.25%287,700--2.91%--
12/1610010797107+6.67%514,500-+4.58%--
12/1510310397100-3.23%518,400--0.99%--
12/14107107100103-3.13%466,200-+2.31%--
12/13103110103107-3.03%311,100-+5.61%--
12/10110113110110-2.94%167,400-+10%--
12/09107113107113+6.25%698,400-+14.48%--
12/081031071031070%49,500-+8.84%--
12/07103107103107+3.23%63,300-+8.84%--
12/061031031001030%109,200-+6.53%--
12/031031071001030%156,600-+7.64%--
12/021031071001030%175,200-+7.64%--
12/01103107100103-3.13%169,800-+8.77%--
11/30110113103107+3.23%691,200-+12.28%--
11/2910010397103+3.33%136,800-+9.93%--
11/2610310397100-3.23%332,400-+6.38%--
11/2510010397103+3.33%455,400-+9.93%--
11/2410010093100-3.23%534,000-+7.53%--
11/221031031001030%79,500-+11.11%--
11/19100103100103+6.9%471,000-+11.11%--
11/181001009397-3.33%214,500-+5.07%--
11/179310093100+7.14%837,000-+8.7%--
11/16939387930%139,800-+1.45%--
11/15909387930%97,200-+1.45%--
11/1287938793+7.69%342,900-+0.36%--
11/1190908787-3.7%138,600--6.81%--
11/1093939090-3.57%164,400--3.23%--
11/09939390930%35,400-+0.36%--
11/08939390930%53,100--0.71%--
11/0590938793+3.7%65,400--0.71%--
11/04879087900%56,100--4.26%--
11/02909087900%19,800--4.26%--
11/01909087900%88,800--5.26%--
10/2990908790+3.85%74,700--5.26%--
10/2890938787-3.7%48,900--8.77%--
10/27909087900%282,300--6.25%--
10/26909390900%99,900--6.25%--
10/2593979090-6.9%92,400--6.25%--
10/22939790970%69,000-+0.69%--
10/2197979397+7.41%241,800-+0.69%--
10/2090939090-3.57%71,400--6.25%--
10/1993939093+3.7%71,700--3.78%--
10/1893939090-3.57%196,200--7.22%--
10/1593979393-3.45%86,100--3.78%--
10/14979793970%230,400--0.34%--
10/139710097970%164,700--0.34%--
10/121001009797-3.33%62,100--0.34%--
10/081001031001000%87,600-+4.17%--
10/079710097100+3.45%174,300-+4.17%--
10/06979793970%133,200-+0.69%--
10/05979793970%159,000-+0.69%--
10/049710097970%102,300-+0.69%--
10/01971009797-3.33%124,800-+1.75%--
09/3097100931000%106,200-+5.26%--
09/299710093100+7.14%88,800-+5.26%--
09/28971009393-3.45%167,100--0.71%--
09/271001009797-6.45%141,900-+2.84%--
09/249310393103+6.9%680,700-+9.93%--
09/221001009797-3.33%281,700-+3.94%--
09/21110117100100+7.14%3,213,300-+7.53%--
09/1793979393-3.45%64,200-+1.45%--
09/1693979397+3.57%47,400-+5.07%--
09/1593979393-3.45%138,600-+1.45%--
09/1493979397+3.57%88,200-+5.07%--
09/13971009393-3.45%140,400-+1.45%--
09/10931009397+3.57%348,300-+5.07%--
09/09971009393-3.45%174,600-+2.56%--
09/08971039397-6.45%597,300-+6.23%--
09/079310390103+14.81%953,400-+13.55%--
09/06939390900%13,500--1.1%--
09/03909387900%52,200--1.1%--
09/02909387900%209,100--1.1%--
09/0190939090-3.57%209,700--1.1%--
08/31979790930%195,600-+2.56%--
08/3097979393-6.67%314,100-+2.56%--
08/279710393100+15.38%868,800-+11.11%--
08/2690908787-3.7%201,600--3.7%--
08/25909087900%84,600-0%--
08/2493938790-3.57%175,800-0%--
08/2390979093+3.7%324,000-+2.56%--
08/20909087900%56,700--1.1%--
08/1987938390+3.85%128,400--1.1%--
08/18878783870%151,200--4.76%--
08/17879083870%123,000--4.76%--
08/16879087870%79,500--5.8%--
08/1387908787-3.7%85,800--5.8%--
08/12909083900%306,300--3.23%--
08/1190908790-3.57%88,800--3.23%--
08/10909390930%18,300-+0.36%--
08/0990938793+3.7%73,800-+0.36%--
08/0693939090-3.57%40,500--3.23%--
08/0590939093+3.7%51,900-+0.36%--