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
20144/1, 株式分割 1→10
2010
12/30432438422438+1.86%119,560-+1.98%--
12/29436436428430-0.35%76,640-+0.35%--
12/28440440431431-1.93%57,620-+1.17%--
12/27449457440440-3.62%99,490-+3.66%--
12/24447457438456+0.88%77,830-+8.06%--
12/22460474447452+0.67%174,910-+7.88%--
12/21440458436449+2.75%157,520-+7.67%--
12/20431449430437+1.39%102,030-+5.3%--
12/17430444425431-0.69%98,930-+4.11%--
12/16428449426434-1.81%88,670-+4.83%--
12/15460463434442-2.21%129,380-+7.54%--
12/14465485441452-0.77%364,460-+10.78%--
12/13417467411456+13.03%512,000-+13.31%--
12/10408423403403-1.47%96,780-+1.77%--
12/09410413407409-0.24%43,730-+4.6%--
12/08415420410410-0.49%48,020-+5.94%--
12/07419420409412-1.44%43,730-+7.85%--
12/06408426408418+2.45%67,370-+10.88%--
12/03408429402408+0.87%139,060-+9.68%--
12/02406414401405-0.61%50,590-+10.22%--
12/01413415404407+0.25%30,380-+12.12%--
11/30420422395406-5.03%118,770-+13.09%--
11/29428443424428+0.94%72,480-+20.42%--
11/26450451424424-3.64%188,640-+21.35%--
11/25435449416440+5.78%374,610-+27.76%--
11/24372437371416+7.23%240,120-+22.93%--
11/22381393381388+0.91%119,370-+16.02%--
11/19382391380384+0.66%84,990-+16.36%--
11/18380399375382-0.52%146,830-+16.31%--
11/17391392380384-2.79%79,440-+18%--
11/16404409391395-3.55%99,800-+22.14%--
11/15409412391409+0.99%99,740-+27.41%--
11/12420425405405-4.93%210,120-+27.36%--
11/11363433363426+17.52%580,930-+35.24%--
11/10370388355363-4.1%305,580-+16.56%--
11/09311378311378+22.73%418,290-+21.94%--
11/08299308299308+3.36%32,710--0.32%--
11/05297299295298+2.97%28,290--4.18%--
11/04285292285289+1.3%12,470--7.54%--
11/02291291286286-1.52%29,140--9.3%--
11/01289296289290+0.31%19,000--8.49%--
10/29289292288289-0.34%26,190--9.34%--
10/28297297290290-2.16%22,600--9.6%--
10/27306306296297-2.43%26,360--8.46%--
10/26300308300304+0.5%20,190--7.03%--
10/25298306296303+1.54%47,520--8.05%--
10/22286300283298+3.08%67,280--10%--
10/21291294288289-1.5%58,120--13.47%--
10/20296296290293-1.18%23,020--13.2%--
10/19298305296297+0.3%36,020--13.19%--
10/18304312291296-2.31%96,080--14.2%--
10/15318322303303-6.34%48,810--12.93%--
10/14324329319324-0.15%26,270--7.83%--
10/13330335323324-1.52%26,290--8.47%--
10/12338339328329-1.2%21,350--7.58%--
10/08333339333333-1.04%31,150--6.72%--
10/07340340334337-0.74%16,980--6.27%--
10/06331340328339+2.11%28,910--5.83%--
10/05322333322332-1.04%57,010--8.03%--
10/04344345334336-2.75%33,140--7.58%--
10/01348356342345-0.72%23,980--5.22%--
09/30358362347348-4.53%40,040--4.79%--
09/29336369336364+8.82%136,800--0.82%--
09/28325340325335+0.75%41,880--9.1%--
09/27340344328332-3.35%73,160--10.27%--
09/24344350341344-1.43%32,240--7.66%--
09/22355355347349-2.24%48,610--6.32%--
09/21361364356357-0.83%29,750--4.17%--
09/173553613533600%45,900--3.1%--
09/16364368358360-1.91%41,980--3.36%--
09/15371371354367-1.48%72,170--1.48%--
09/14376379370372-2.75%53,620-0%--
09/13395396377383-1.42%72,280-+2.55%--
09/10380398380388+2.11%79,220-+4.3%--
09/09376390374380+1.47%77,420-+2.15%--
09/08374380366375-0.93%54,370-+0.94%--
09/07393399376378-2.07%94,020-+1.89%--
09/06373386371386+4.04%81,490-+3.76%--
09/03358373358371+1.64%42,050--0.54%--
09/02372375360365-0.82%35,040--2.41%--
09/01363370356368+1.66%47,620--2.13%--
08/31375376361362-4.61%54,250--4.49%--
08/30374390372380+2.15%69,860--0.39%--
08/27370373361372-0.13%60,130--3%--
08/26379383367372+0.13%80,930--3.13%--
08/25372383370372-3.88%87,550--3.51%--
08/24401407385387-3.74%106,490-+0.13%--
08/23374415372402+7.35%190,280-+3.75%--
08/20371383367374-1.97%90,060--3.36%--
08/19340387340382+12.87%173,530--1.93%--
08/18344347334338-1.46%78,120--13.55%--
08/17352356341343-2.56%45,490--13.38%--
08/16362364351352-4.09%28,870--12.22%--
08/13355370351367+1.1%37,610--9.38%--
08/12372375362363-5.47%60,340--11.25%--
08/11371395371384+1.86%91,640--7.25%--
08/10361388360377+3.15%87,030--9.81%--
08/09359377354366-5.06%140,290--13.59%--
08/06353395352385+6.8%136,930--9.62%--
08/05382385358361-5.5%121,960--15.77%--