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
20146/1, 株式分割 1→3
20121/1, 株式分割 1→100
2010
12/30327330323323-2.22%35,700-+11.26%--
12/29333343328330+2.59%93,300-+14.58%--
12/28304323303322+3.21%125,400-+12.47%--
12/27309312305312+0.86%114,300-+10.13%--
12/24307309302309+0.54%58,500-+9.57%--
12/22302307302307+0.88%59,100-+9.76%--
12/21304307303305-0.54%49,500-+9.59%--
12/20300307299306+1.66%35,700-+10.59%--
12/17293303293301+2.96%97,200-+9.58%--
12/16285295285293+2.09%34,500-+6.81%--
12/152852902842870%22,200-+5.01%--
12/14280287279287+3.61%37,800-+5.01%--
12/13280280276277-0.72%34,200-+2.09%--
12/10280280275279-0.36%19,500-+2.83%--
12/09274280273280+1.33%9,900-+3.58%--
12/08281281273276-1.78%25,500-+2.6%--
12/07280281277281+2.06%29,400-+4.85%--
12/06275278275275+0.61%4,500-+3.12%--
12/03273279272274+0.86%30,000-+2.88%--
12/02269275269271-0.61%10,200-+2.01%--
12/01268273268273+1.49%1,200-+3.02%--
11/30273273268269-1.47%5,700-+1.51%--
11/292732742702730%14,400-+3.41%--
11/26281281273273-1.92%15,000-+3.41%--
11/25270278270278+3.34%22,800-+5.83%--
11/24267269265269+1%15,900-+2.8%--
11/22264269264267+0.63%16,800-+1.78%--
11/19267268265265-0.38%9,900-+1.15%--
11/18268268265266-1.48%35,100-+1.53%--
11/17266270265270+1.25%22,200-+3.45%--
11/16267270263267+0.88%45,600-+2.17%--
11/15270272262264-3.17%28,800-+1.67%--
11/12280280271273-0.12%22,200-+5%--
11/11273273267273+0.99%44,400-+5.53%--
11/10264271260271+2.53%29,400-+4.5%--
11/09260264258264+2.59%36,900-+2.33%--
11/08259260257257-0.52%12,300--0.26%--
11/05258259257259+0.78%17,700-+0.26%--
11/04257258257257+0.65%17,700--0.52%--
11/02256258255255-1.16%9,300--1.16%--
11/01258258253258-0.13%14,700-0%--
10/29257258257258+0.39%6,900-+0.13%--
10/28257257254257+0.26%9,900--0.64%--
10/27258260257257-1.28%23,700--0.9%--
10/26256261255260+1.17%20,700-+0.39%--
10/25259260257257-0.52%21,300--0.77%--
10/222592592572580%26,400--0.26%--
10/21263263258258-0.13%30,900--0.26%--
10/20259263257259-0.89%21,300--0.13%--
10/19263263260261+0.38%19,500-+0.77%--
10/18263263260260-1.27%9,600-+0.78%--
10/15265265258263+1.28%21,900-+2.07%--
10/14260265260260+1.17%13,800-+1.17%--
10/132542632532570%74,400-0%--
10/12257260257257+0.13%16,200-0%--
10/082602602552570%34,500--0.13%--
10/072572602572570%20,400--0.13%--
10/06247257247257+2.12%10,500--0.13%--
10/05248251248251-0.79%8,700--2.2%--
10/04257257253253-0.78%12,000--1.81%--
10/01254258254255-1.16%12,000--1.03%--
09/30258260257258-0.64%5,700-+0.13%--
09/29258260258260-1.27%1,200-+0.78%--
09/282582632582630%6,900-+2.07%--
09/27259263257263+1.02%7,800-+2.07%--
09/24257261257261-0.76%1,500-+1.03%--
09/22255263254263+1.16%9,600-+1.81%--
09/21261261258260-1.14%10,200-+0.65%--
09/17263263260263+0.25%7,200-+1.81%--
09/162622672622620%17,100-+1.95%--
09/15259262258262+1.42%23,700-+2.34%--
09/14252258252258+2.65%7,200-+1.31%--
09/13249253249252+0.27%21,300--1.31%--
09/10246251245251+1.89%12,900--1.18%--
09/09250252246246-1.47%9,300--3.02%--
09/08254254247250-2.6%24,600--1.57%--
09/07255257253257-0.26%20,400-+1.45%--
09/062572572532570%18,900-+1.71%--
09/03260260257257-1.03%4,200-+2.12%--
09/02260260253260+0.78%3,000-+3.59%--
09/01257260257258+1.84%15,000-+3.61%--
08/31258258253253-1.94%28,500-+2.15%--
08/30259260257258+0.13%33,900-+4.59%--
08/27253258253258+0.52%9,900-+4.88%--
08/262612612572570%7,800-+5.19%--
08/25262262254257-2.9%12,000-+6.06%--
08/24263264258264-0.63%26,700-+9.68%--
08/23259270259266+3.64%34,800-+11.3%--
08/20257257252257+0.79%5,700-+7.84%--
08/19260260254255-2.68%14,100-+7.45%--
08/18265265259262-1.13%17,700-+11.35%--
08/17257266257265+3.12%38,700-+13.11%--
08/16245257243257+5.48%48,300-+10.63%--
08/13239245239243+1.11%23,700-+5.8%--
08/122342412342410%37,500-+5.09%--
08/11243243241241-0.69%30,000-+5.56%--
08/10243244242242-0.41%27,300-+6.75%--
08/09244245243243-0.14%18,300-+7.67%--
08/06244247243244+0.14%7,200-+8.3%--
08/05240243240243+1.25%8,400-+8.63%--