株価チャート

2010/06/25～2010/12/30

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
20131/1, 株式分割 1→200
2010
12/30363382361375+1.21%21,400-+12.61%--
12/29356415356371+4.22%33,800-+11.6%--
12/28343356333356+3.8%12,200-+7.73%--
12/27335345335343+3.79%2,200-+4.42%--
12/243303353253300%8,400-+0.92%--
12/22330335330330+1.85%2,800-+0.92%--
12/21326326324324-0.77%18,200--0.61%--
12/20326328326327+0.31%2,000-+0.15%--
12/17331331326326-1.66%14,200--0.15%--
12/16328335326331+1.53%17,400-+1.53%--
12/15330331326326-2.69%4,800-+0.31%--
12/14325336325335+3.08%10,600-+3.08%--
12/13327333325325+1.88%6,800-0%--
12/10319322319319-0.62%3,400--1.85%--
12/09322322321321-0.31%2,600--1.23%--
12/08325325322322-2.42%3,200--0.92%--
12/07321330320330+2.96%4,400-+1.85%--
12/06327330321321-4.9%27,400--1.08%--
12/03330340330337+0.75%17,600-+4.01%--
12/02326335326335+1.36%6,600-+3.24%--
12/01333333323330+1.38%2,000-+2.17%--
11/30327327326326-2.25%400-+0.77%--
11/29333334333333+0.15%3,200-+2.78%--
11/26335335328333-0.75%8,800-+2.62%--
11/25327335325335+2.45%14,800-+3.4%--
11/24325329325327+0.62%4,200-+0.93%--
11/22318325318325+3.01%2,000-+0.62%--
11/19317317316316-0.16%1,400--2.32%--
11/18317317316316-2.77%1,800--2.47%--
11/16318325316325+2.85%2,000-+0.31%--
11/15320320316316-1.25%1,400--2.77%--
11/12321321320320-0.78%1,600--1.84%--
11/11320323320323+0.78%2,400--1.07%--
11/09320320320320-0.16%600--2.14%--
11/08321321321321+0.16%200--1.99%--
11/05327327320320-0.16%3,400--2.44%--
11/04322325320321-1.38%1,800--2.58%--
11/02325325325325+1.56%600--1.52%--
11/013213213203200%1,000--3.03%--
10/27320320320320+0.63%200--3.32%--
10/26319321318318-0.93%800--3.93%--
10/25321321321321+0.16%200--2.73%--
10/21321321321321-2.14%200--2.88%--
10/19328328323328+1.55%800--0.46%--
10/18328328323323-3.01%2,200--1.68%--
10/15335335333333-2.21%1,200-+1.37%--
10/12340340340340+0.74%200-+3.98%--
10/06338338338338-2.03%1,000-+3.53%--
10/05343345343345+6.82%4,600-+6%--
10/04323323323323+2.54%200--0.15%--
10/01315315315315-2.93%2,000--2.63%--
09/283403403213240%1,400-+0.31%--
09/27329329324324-2.26%600-+0.31%--
09/24335335332332-1.04%1,600-+2.95%--
09/22338338335335-0.74%600-+4.04%--
09/21340340337338-0.74%2,800-+4.81%--
09/17340340340340+2.41%400-+5.92%--
09/16332332332332-0.6%200-+3.75%--
09/15334334334334-1.76%1,200-+4.7%--
09/133353403353400%1,200-+6.58%--
09/10340340340340-2.16%200-+6.58%--
09/09315350315348+6.92%15,800-+8.59%--
09/07315325308325-2.99%5,800-+1.88%--
09/06335335335335+5.51%2,800-+5.02%--
09/03311320311318+3.08%1,000--0.47%--
09/02308308308308+0.16%400--3.45%--
08/313083083083080%400--4.21%--
08/30308308308308+0.16%200--4.5%--
08/27307307307307+0.33%200--5.25%--
08/23310310306306-1.77%2,000--6.13%--
08/20315315312312-1.27%2,800--4.74%--
08/19316316316316+0.8%1,000--3.81%--
08/18315315313313+0.97%400--4.57%--
08/17315315305310-1.59%1,400--5.78%--
08/16315315315315+0.64%400--4.55%--
08/11313313313313+0.32%200--5.44%--
08/10312312312312+0.65%200--6.02%--
08/09310310310310-4.62%200--6.91%--
08/06325325325325-2.99%200--2.69%--
08/05335335335335+8.06%3,000--0.3%--
08/04306310306310-3.13%1,800--8.01%--
08/02310320310320+3.06%1,800--5.33%--
07/30335335310311-7.17%5,200--8.68%--
07/29335335335335-4.15%200--1.91%--
07/21349349349349-0.29%200-+2.05%--
07/16344353344350+7.69%20,200-+2.64%--
07/15326326325325-0.31%1,600--4.41%--
07/143263263263260%400--4.12%--
07/13330330326326+0.31%400--4.12%--
07/12340340325325-7.14%2,000--4.13%--
07/093503503503500%200-+3.24%--
07/083503503503500%400-+3.86%--
07/073503503503500%6,000-+4.17%--
07/05350350350350+2.49%3,400-+4.79%--
07/02341342341342+5.56%400-+2.55%--
07/01344344324324-0.46%400--2.56%--
06/30320340315325-6.61%2,000--2.11%--
06/29349349325348+7.24%2,000-+4.82%--
06/28325325325325-3.13%1,400--2.26%--
06/253483503353350%6,600-+0.9%--