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→200
2010
12/30622625606625+0.89%60,000-+11.61%--
12/29611620600620+1.39%60,400-+11.42%--
12/28622627611611-2.63%130,400-+10.49%--
12/27620647606628+6.36%283,000-+14.3%--
12/24583590583590+0.94%48,200-+8.06%--
12/22615625570585+1.04%210,800-+7.64%--
12/21567584562579+2.39%102,000-+7.33%--
12/20578579557565-1.31%39,000-+5.61%--
12/17574578561573-0.17%38,400-+7.61%--
12/16577580571574-1.97%29,000-+8.41%--
12/15576585573585+2.63%74,000-+11.22%--
12/14550570546570+4.11%54,200-+8.99%--
12/13538549538548+2.05%40,200-+5.29%--
12/105385405375370%8,800-+3.57%--
12/09535540526537+0.28%40,800-+4.17%--
12/085385435325350%28,200-+4.7%--
12/07540545532535-1.83%29,000-+5.31%--
12/06530545525545+3.12%36,200-+7.92%--
12/03532532519529+0.67%67,800-+5.28%--
12/02525528523525+1.16%76,200-+5.21%--
12/01506519501519+4.11%35,400-+4.43%--
11/30515515497499-4.23%162,600-+0.71%--
11/29544544520521-2.53%24,600-+5.58%--
11/26559559521534-0.09%51,000-+8.98%--
11/25535540525535+1.23%25,800-+9.53%--
11/24513535510528-0.75%35,600-+8.64%--
11/22531535525532+0.28%31,800-+9.92%--
11/19535549527531-3.55%53,600-+9.83%--
11/18512550505550+10%139,000-+14.11%--
11/17485504485500+3.09%53,200-+4.17%--
11/16495495485485-1.52%16,000-+0.83%--
11/15490494486493+1.23%19,000-+2.18%--
11/12491493485487-2.6%45,400-+0.72%--
11/11513513497500-0.5%49,600-+3.2%--
11/10504505500502+0.5%26,800-+3.51%--
11/09491500487500+1.11%19,200-+2.78%--
11/08495506494494+0.3%34,600-+1.44%--
11/05479520470493+7.07%124,200-+0.72%--
11/04461463455460+1.55%9,000--6.12%--
11/02455465453453-1.63%9,200--8.3%--
11/01462465461461-0.97%4,800--7.34%--
10/29456465449465+1.75%31,600--7%--
10/28460463457457-0.22%17,000--8.96%--
10/27470470458458-3.58%16,800--9.31%--
10/26457475450475+3.94%51,200--6.5%--
10/25451479451457+1.22%49,800--10.39%--
10/22459459451452-1.42%32,800--11.82%--
10/21470472457458-2.45%26,200--11.07%--
10/20488490466470-3.2%36,000--9.36%--
10/19485488478485-2.02%11,400--6.91%--
10/18500500472495-0.9%10,600--5.35%--
10/15500500495500-2.06%6,200--4.86%--
10/14500510499510+2.1%10,000--3.23%--
10/13506506499500-2.92%18,800--5.58%--
10/125155155075150%5,200--2.92%--
10/08511515511515+0.68%3,000--3.11%--
10/07515515510511-2.01%19,400--3.95%--
10/06523523522522+0.19%2,000--2.34%--
10/05516523516521-1.33%12,000--2.89%--
10/04530530526528-0.66%7,200--1.95%--
10/015315315275310%12,600--1.67%--
09/305305315265310%11,000--2.03%--
09/29542542531531-1.94%9,400--2.57%--
09/28540542531542+0.46%7,800--1.19%--
09/27535543535539+1.7%7,800--2.18%--
09/245305325265300%9,600--4.33%--
09/225305345295300%28,200--4.85%--
09/21530535530530+0.66%20,800--5.36%--
09/17528530526527+0.67%25,400--6.48%--
09/16528528522523+0.29%18,400--7.43%--
09/15524528522522-0.95%17,800--8.19%--
09/14536536525527+0.1%22,600--7.63%--
09/13539540526526-0.28%20,800--8.2%--
09/10536538527528-1.4%17,800--8.26%--
09/09561561535535-2.01%11,400--7.44%--
09/08545546540546-2.06%1,400--6.02%--
09/07563563545558+0.54%13,200--4.37%--
09/06542570542555+3.26%19,000--5.38%--
09/03536540536537-1.1%5,000--8.67%--
09/02546546533543+2.36%15,800--8.28%--
09/01565565531531-6.11%44,000--10.69%--
08/31575575565565-2.5%32,000--5.36%--
08/30572583572580+1.49%14,000--3.09%--
08/27577577570571-0.95%27,200--4.67%--
08/26598598577577-1.03%23,200--3.92%--
08/25594594580583-1.85%9,600--3.08%--
08/24597597590594-0.59%4,600--1.25%--
08/23620620595597-3.79%5,600--0.67%--
08/20610625610621+0.4%7,200-+3.07%--
08/19611625611618+1.06%11,000-+2.66%--
08/18595614588612+2.34%16,200-+1.41%--
08/17599603596598+0.08%14,400--0.91%--
08/16590599585597+1.19%10,000--1%--
08/13588598585590+1.11%10,200--2.32%--
08/12584589575584+0.6%21,200--3.71%--
08/11585589577580-2.52%10,800--4.45%--
08/10585595585595+1.36%8,400--2.46%--
08/09600605587587-2.17%6,600--4.08%--
08/066006005896000%11,600--2.44%--
08/05604604598600-3.07%18,400--2.6%--