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
20131/1, 株式分割 1→100
2010
12/30872882850882-0.34%6,500-+7.96%--
12/29900923885885-1.56%17,000-+8.99%--
12/28920920895899-1.86%13,200-+11.4%--
12/27920934916916+2.81%9,800-+14.36%--
12/24899900890891-0.89%9,300-+12.08%--
12/22895900890899+0.67%10,700-+13.8%--
12/21900901892893-1.33%25,000-+13.9%--
12/20898905880905+0.56%27,800-+16.32%--
12/17910918900900-2.7%60,800-+16.88%--
12/16945945916925+1.87%73,200-+21.39%--
12/15855935830908+4.37%88,200-+20.42%--
12/14775880775870+14.47%38,200-+16.78%--
12/13760770742760+0.53%19,200-+2.7%--
12/10749756731756+1.48%11,600-+2.3%--
12/097467507357450%9,700-+0.81%--
12/08750757695745-0.13%26,800-+0.81%--
12/07749752741746-0.13%3,700-+0.95%--
12/06744750739747+0.4%3,700-+0.95%--
12/03731744731744+2.76%13,000-+0.4%--
12/02725732723724+0.7%11,400--2.43%--
12/01716723715719-0.42%9,100--3.49%--
11/30733738721722-1.5%16,300--3.35%--
11/29743743732733-2.14%13,700--2.27%--
11/26767767741749-1.96%13,700--0.27%--
11/25755764734764+1.06%21,200-+1.6%--
11/24755761747756-1.82%8,700-+0.53%--
11/22754770754770+2.67%14,300-+2.26%--
11/19756763750750-1.19%3,900--0.4%--
11/187597657507590%9,600-+0.53%--
11/17750761737759+1.2%13,200-+0.4%--
11/16740753740750+1.63%27,800--0.92%--
11/15718749713738+4.09%23,900--2.77%--
11/12709715708709+0.14%9,000--6.83%--
11/11704719704708-0.28%5,900--7.33%--
11/10710719700710+2.6%22,900--7.43%--
11/09740740691692-6.49%36,100--10.25%--
11/087407407257400%7,300--4.39%--
11/05741745730740-0.54%7,300--4.76%--
11/04740750740744-0.67%8,800--4.62%--
11/02744753740749-0.13%16,300--4.1%--
11/01770770730750-1.7%5,600--4.09%--
10/29775780763763-1.8%7,400--2.43%--
10/28784784777777-0.38%6,600--0.64%--
10/27775790775780-1.27%10,700--0.13%--
10/26796796780790+1.15%8,500-+1.28%--
10/25776786776781+0.26%4,600-+0.26%--
10/22770780770779+1.17%5,200-+0.13%--
10/217787897617700%15,500--1.03%--
10/207557707557700%3,100--1.03%--
10/19760775754770+0.65%8,500--0.9%--
10/18780780761765-2.3%3,700--1.54%--
10/15791791775783-0.63%10,300-+0.77%--
10/14796804788788-1.25%6,300-+1.55%--
10/13779807775798+2.31%15,600-+3.1%--
10/12787790780780-2.62%4,700-+0.91%--
10/08788810788801+0.88%8,700-+3.76%--
10/07780808779794+1.93%12,500-+2.85%--
10/06779785778779-0.76%11,700-+1.04%--
10/05789800782785-2%4,100-+1.82%--
10/04790819790801+2.3%10,900-+3.89%--
10/01784790777783-2%35,200-+1.69%--
09/30811811790799-1.36%24,600-+3.63%--
09/29772848760810+4.92%85,700-+4.79%--
09/28778790770772+0.26%16,000--0.52%--
09/27780798761770+0.52%12,300--1.28%--
09/24776800761766+0.66%16,200--2.3%--
09/227537707537610%18,400--3.55%--
09/21751775751761+1.2%6,200--4.16%--
09/17759760752752-1.05%2,200--5.88%--
09/16764764752760-0.52%4,100--5.47%--
09/15763780760764+0.13%3,700--5.56%--
09/14765769761763-0.13%5,300--6.27%--
09/137677707647640%4,500--6.72%--
09/10760770759764+0.53%2,300--7.06%--
09/09758760754760+0.13%2,100--7.88%--
09/08760760752759+0.66%3,500--8.44%--
09/07752765752754-0.79%8,500--9.59%--
09/067607607607600%2,700--9.42%--
09/03772772752760-1.3%5,400--9.95%--
09/02765790765770-1.03%2,700--9.31%--
09/01757778757778+0.39%2,500--8.9%--
08/317707757537750%4,800--9.67%--
08/30786799775775-1.27%5,400--10.09%--
08/27795795757785+1.03%5,900--9.46%--
08/26806807760777-4.55%13,800--10.69%--
08/25819850810814-3.67%17,900--6.76%--
08/24865880836845-3.98%6,900--3.21%--
08/238658808658800%1,300-+0.92%--
08/208808808658800%800-+1.03%--
08/198808808638800%3,100-+1.15%--
08/18882882872880-1.12%15,000-+1.15%--
08/17895895881890+0.56%1,300-+2.3%--
08/16880888880885+0.57%8,300-+1.72%--
08/13855886855880-0.56%5,000-+1.15%--
08/12880885880885+0.45%11,000-+1.61%--
08/11880889880881-0.23%3,600-+1.15%--
08/10879900870883+4%10,500-+1.38%--
08/09830875830849+2.29%2,300--2.53%--
08/06847847830830-5.36%8,100--4.71%--
08/05879880876877-0.34%8,200-+0.69%--