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
12/301,0251,0321,0231,027-0.48%3,200--0.68%--
12/291,0301,0321,0211,032+0.29%2,400--0.1%--
12/281,0311,0331,0251,029-1.53%7,300--0.39%--
12/271,0431,0471,0331,045+0.87%9,200-+1.26%--
12/241,0191,0431,0161,036-1.24%20,700-+0.48%--
12/221,0551,0561,0441,049-0.29%11,200-+1.84%--
12/211,0641,0661,0521,052-1.13%10,700-+2.33%--
12/201,0591,0641,0531,064+1.14%4,900-+3.7%--
12/171,0521,0551,0461,0520%6,900-+2.73%--
12/161,0491,0531,0461,052+0.19%5,900-+2.94%--
12/151,0441,0501,0441,050+0.19%4,900-+3.04%--
12/141,0461,0481,0441,048+0.19%5,900-+3.05%--
12/131,0461,0461,0391,046+0.77%6,300-+3.16%--
12/101,0381,0381,0321,038-0.19%3,900-+2.67%--
12/091,0381,0401,0301,040+0.19%4,100-+3.07%--
12/081,0351,0381,0301,038+0.39%4,000-+3.18%--
12/071,0291,0351,0271,034+0.49%5,500-+2.99%--
12/061,0151,0291,0151,029+1.38%5,800-+2.8%--
12/031,0161,0191,0111,015-0.29%1,400-+1.6%--
12/021,0101,0201,0101,018+1.19%5,200-+2%--
12/011,0091,0101,0021,006-0.3%5,100-+1%--
11/301,0081,0171,0081,009+0.1%4,300-+1.31%--
11/291,0021,0151,0021,008-0.2%4,000-+1.41%--
11/261,0091,0151,0081,010-0.49%2,300-+1.71%--
11/251,0201,0251,0001,015-0.2%6,000-+2.42%--
11/241,0011,0191,0011,017-0.1%6,000-+2.73%--
11/221,0101,0201,0101,018+0.3%4,000-+3.04%--
11/191,0101,0151,0051,015+0.5%2,300-+2.94%--
11/181,0101,0171,0041,0100%1,800-+2.64%--
11/171,0101,0171,0051,0100%2,600-+2.85%--
11/161,0081,0101,0021,010+1%3,600-+2.96%--
11/151,0081,0089961,000-0.89%4,500-+2.15%--
11/129851,0099851,009+1.61%5,300-+3.17%--
11/119869999869930%3,100-+1.64%--
11/10986994980993+0.81%3,900-+1.74%--
11/09980988977985+0.51%6,100-+1.03%--
11/08984984970980-0.2%1,500-+0.51%--
11/05980982977982+0.41%4,100-+0.72%--
11/04973978966978+0.62%3,900-+0.31%--
11/02973973972972-0.31%1,300--0.21%--
11/01977978975975-0.31%600-+0.1%--
10/29972978972978-0.1%1,200-+0.41%--
10/28979980975979+0.62%1,600-+0.41%--
10/27973973973973-0.71%500--0.21%--
10/26987987975980-1.21%1,400-+0.51%--
10/251,0001,000988992+1.74%6,100-+1.74%--
10/229749759709750%3,200-+0.1%--
10/21972975972975+0.31%1,800-+0.21%--
10/20974974970972-0.31%1,400--0.1%--
10/19975977972975+1.35%7,600-+0.21%--
10/18966967962962-0.52%3,700--1.13%--
10/15967967967967-0.1%2,100--0.62%--
10/14968974968968-0.72%5,200--0.51%--
10/13975979967975+0.1%2,000-+0.21%--
10/12967975967974+0.1%1,600-+0.1%--
10/08975975966973-0.21%3,700-+0.1%--
10/07974975972975+0.21%800-+0.31%--
10/06973975973973-0.21%3,700-+0.1%--
10/05970975966975+0.41%4,600-+0.31%--
10/04975975971971+0.1%1,000-0%--
10/01978978970970-0.61%2,200--0.1%--
09/30979980975976-0.51%1,600-+0.62%--
09/29978981978981+0.93%1,300-+1.13%--
09/28980980972972-0.31%2,400-+0.21%--
09/279799809719750%2,500-+0.52%--
09/24966975965975-0.51%6,500-+0.62%--
09/22984984977980-0.51%3,800-+1.24%--
09/21984988984985+0.41%2,200-+1.86%--
09/17978981975981+0.62%2,800-+1.55%--
09/16975977975975+0.52%2,700-+1.04%--
09/15964971964970+0.94%2,000-+0.62%--
09/14974974961961-1.03%1,600--0.31%--
09/139709739709710%1,100-+0.73%--
09/10962972962971+0.62%800-+0.73%--
09/09957965948965+1.05%6,100-+0.1%--
09/08955973955955-1.55%5,200--0.93%--
09/079759759709700%400-+0.52%--
09/06966978966970-0.51%2,900-+0.52%--
09/03970975966975+1.46%500-+1.04%--
09/02973973961961-1.33%300--0.41%--
09/01965974960974-0.41%1,900-+0.93%--
08/31972981965978+1.14%1,400-+1.24%--
08/30955967955967+1.79%2,300-+0.21%--
08/27955960950950-0.94%3,500--1.66%--
08/26960960953959+0.63%700--0.83%--
08/25977977953953-1.95%4,700--1.45%--
08/24980980961972-0.82%1,800-+0.41%--
08/23955983955980+1.55%4,500-+1.24%--
08/20960965960965+0.1%800--0.31%--
08/19952964952964+1.37%1,600--0.52%--
08/18950965950951+0.11%2,700--1.96%--
08/17952965948950-1.76%5,700--2.26%--
08/16969969965967+0.52%400--0.62%--
08/13950975945962+1.16%3,400--1.23%--
08/12958965950951-0.94%4,400--2.46%--
08/11965965960960-0.52%1,800--1.74%--
08/10961978961965+0.52%2,400--1.33%--
08/09970970960960-1.34%3,900--1.94%--
08/06982982973973-0.21%500--0.71%--
08/059809809759750%2,200--0.51%--