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
20137/1, 株式分割 1→200
2010
12/303853853803850%47,600--3.02%--
12/293873873823850%84,000--3.27%--
12/28388390384385-1.41%119,400--3.51%--
12/27394396390391-1.01%149,000--2.38%--
12/24388395388395+1.15%89,800--1.62%--
12/22390392386390-0.13%111,200--2.99%--
12/21391394390391-0.64%80,400--3.1%--
12/20395396390393-0.51%97,000--2.24%--
12/17396396393395-0.13%80,400--1.5%--
12/16394396391396+0.51%126,800--1.13%--
12/153953963913940%76,400--1.38%--
12/143943953893940%77,800--1.13%--
12/13390394389394+0.64%89,600--0.88%--
12/10385393381391+1.56%132,000--1.26%--
12/09388388384385-0.9%129,600--2.78%--
12/08390392384389-3%382,400--1.89%--
12/07410412401401-2.79%33,200-+1.14%--
12/06411412409412+0.49%40,600-+4.3%--
12/03403411402410-1.91%63,600-+4.06%--
12/02418423413418-1.42%16,000-+6.09%--
12/01408425405424+4.69%38,800-+8.16%--
11/30403405400405+0.62%14,800-+3.58%--
11/294004043984030%17,400-+3.21%--
11/26402403393403+0.75%43,600-+3.47%--
11/25410413397400-1.72%49,400-+2.7%--
11/24413413405407-1.93%13,200-+4.77%--
11/22418418410415-0.24%13,400-+6.83%--
11/19427427416416-1.66%12,600-+7.36%--
11/18408425405423+3.55%48,800-+9.46%--
11/17402412400408-1.57%53,000-+5.97%--
11/16421444402415+12.48%240,800-+7.94%--
11/15375375369369-0.27%5,200--3.79%--
11/12367371366370+0.96%3,800--3.78%--
11/11373373366366+0.27%17,200--4.94%--
11/10367367361365-0.41%12,400--5.44%--
11/09374374365367-1.87%12,400--5.54%--
11/08388388371374-1.97%15,400--3.98%--
11/05385385362381-0.91%23,600--2.31%--
11/04381395381385-0.13%5,200--1.91%--
11/023853853813850%5,400--1.79%--
11/01388390385385-0.65%4,800--2.04%--
10/29395395385388+0.65%2,200--1.65%--
10/28390391385385-1.28%4,800--2.28%--
10/27398398389390+1.83%4,400--1.27%--
10/26383384383383-0.52%1,800--3.04%--
10/25393393381385-0.13%3,600--2.53%--
10/22389389386386-0.64%1,800--2.65%--
10/21390390383388-0.51%1,200--2.02%--
10/203903903903900%200--1.52%--
10/193903903833900%1,200--1.52%--
10/18396396373390-0.64%15,200--1.52%--
10/153933953853930%8,200--0.88%--
10/143883973883930%4,000--0.88%--
10/13387393384393+1.55%10,200--1.13%--
10/12391393385387-1.4%6,200--2.64%--
10/08387392385392+1.42%3,600--1.51%--
10/07391391387387-1.53%7,000--2.89%--
10/06398398392393-1.88%11,800--1.38%--
10/05402405400400-1.23%9,800-+0.5%--
10/04402407400405+0.37%8,600-+2.02%--
10/01405405402404-0.98%14,400-+1.89%--
10/01株式分割 1→3
09/30407412406408-0.12%5,000-+3.16%--
09/29411412405408+0.99%5,600-+3.55%--
09/28412412400404-0.25%5,600-+2.54%--
09/27400405400405+2.02%16,200-+2.79%--
09/24397400397397+0.13%8,400-+0.76%--
09/22397402397397-1.08%12,000-+0.63%--
09/21400404396401+1.48%13,800-+1.48%--
09/17395395395395-0.42%19,800-0%--
09/16394400394397+0.63%5,400-+0.42%--
09/15393398393394+0.21%8,400--0.21%--
09/14393396392393+0.34%10,800--0.42%--
09/13393393392392+0.04%16,200--0.76%--
09/10392393391392+0.04%29,400--1.05%--
09/09393395389392-0.3%23,400--1.09%--
09/08393397392393-0.55%10,200--0.8%--
09/07403403395395-1.94%22,800--0.5%--
09/06408408400403+1.05%9,600-+1.47%--
09/03399408399399+0.29%17,400-+0.17%--
09/02398400393398+2.01%9,000--0.38%--
09/01388393388390+0.56%3,600--2.34%--
08/31393393387388-1.44%3,600--3.13%--
08/30389393385393+2.3%7,800--1.95%--
08/27382387381384+0.7%11,400--4.16%--
08/26382383382382+0.17%22,800--5.06%--
08/25388392380381-2.31%36,000--5.69%--
08/24393393387390-2.3%31,200--3.7%--
08/23401402397399-0.66%21,000--1.68%--
08/20402403401402-1.35%9,600--1.27%--
08/19404415404407+0.45%6,600--0.16%--
08/18409416403406-1.1%13,200--0.61%--
08/17405415405410+0.2%10,800-+0.49%--
08/16417423408409+4.42%60,600-+0.04%--
08/13389400387392+0.69%10,200--4.2%--
08/12388393387389-1.68%19,800--5.08%--
08/11395398395396-1.04%15,000--3.69%--
08/103974053974000%30,600--2.91%--
08/094044043984000%18,600--3.15%--
08/06403403400400-1.56%13,200--3.15%--
08/05401408398406-0.2%23,400--1.85%--