株価チャート

2010/07/09～2010/12/30

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
20134/1, 株式分割 1→100
2010
12/30482482482482+2.99%1,700-+5.93%--
12/29458475458468+0.65%700-+3.08%--
12/24465465465465+3.33%3,100-+2.2%--
12/22450450450450+2.27%2,000--1.32%--
12/21435440435440+0.46%4,500--3.93%--
12/20437438429438-0.45%6,900--4.78%--
12/17447447440440-2.22%900--4.76%--
12/16440450440450+1.35%10,900--2.81%--
12/15439444439444+2.07%500--4.1%--
12/14449449431435-3.12%7,400--5.84%--
12/13449449449449-0.22%2,000--3.02%--
12/104504504504500%1,500--3.43%--
12/094554554504500%2,200--3.85%--
12/08460460450450-2.17%2,500--4.05%--
12/074614624604600%1,400--2.13%--
12/064604604604600%1,700--1.92%--
12/03469469460460-1.81%2,600--1.5%--
12/02469469469469+1.85%900-+0.32%--
12/014604604604600%800--1.08%--
11/30463463460460-1.08%2,600--1.08%--
11/29459465458465+1.42%1,700-0%--
11/26457459457459+0.33%400--1.61%--
11/25459459457457-0.65%3,400--2.35%--
11/244604614574600%6,200--1.92%--
11/22448462448460+3.37%1,500--2.13%--
11/19498498442445-10.64%6,200--5.92%--
11/18498498498498+0.2%300-+4.62%--
11/175005004974970%2,300-+4.41%--
11/164974974974970%400-+3.97%--
11/15497497497497+1.84%100-+3.76%--
11/11488488488488+4.5%200-+1.67%--
11/09460467460467+9.37%400--2.71%--
11/05427427427427-1.16%100--11.41%--
11/04432432432432-7.49%500--10.93%--
11/02467467467467-7.52%100--4.3%--
11/01505505505505+0.4%100-+3.27%--
10/29503503503503+5.89%1,400-+2.86%--
10/28482484475475-3.65%500--3.06%--
10/25493493493493+17.38%2,400-+0.41%--
10/20426426420420-1.29%1,100--14.63%--
10/19426426425426-5.02%2,300--14.04%--
10/18448448448448+4.67%200--10.22%--
10/15460460428428-4.46%1,000--14.74%--
10/14470470448448-5.68%400--11.29%--
10/12475475475475-1.04%100--6.5%--
10/08495495480480-3.42%500--5.7%--
10/074974974974970%100--2.55%--
10/06497497497497+1.43%100--2.55%--
10/05476490476490-5.77%1,100--4.11%--
09/305205205205200%1,400-+1.76%--
09/29519520519520+0.97%500-+1.96%--
09/28520520515515-4.63%500-+1.18%--
09/24540540540540+3.85%2,200-+6.3%--
09/22511520511520+1.96%700-+2.56%--
09/21506510506510+0.99%200-+0.59%--
09/175055055055050%100--0.39%--
09/165055055055050%1,500--0.59%--
09/15505505505505+1%2,200--0.59%--
09/14505505500500-0.99%500--1.96%--
09/13510510505505-0.98%1,300--1.17%--
09/105105105105100%800-0%--
09/095105105105100%600--0.2%--
09/085105105105100%600--0.39%--
09/075105105105100%500--0.58%--
09/06515515510510-0.97%600--0.78%--
09/03520520515515-0.96%900-0%--
09/02525525520520+1.96%600-+0.78%--
09/01515515510510-0.97%300--1.54%--
08/315155155155150%2,300--0.96%--
08/30503515502515+2.39%800--1.53%--
08/27500504500503+0.6%1,000--4.19%--
08/265005005005000%1,000--5.3%--
08/25505505500500-0.6%3,000--5.84%--
08/24502503502503+0.6%700--5.81%--
08/23498501498500+0.4%1,800--6.72%--
08/20491500491498+1.43%1,300--7.78%--
08/19500500491491-1.8%1,500--9.41%--
08/18520521500500-3.85%1,400--8.09%--
08/175205205205200%700--4.76%--
08/165225265205200%1,800--4.94%--
08/13515520506520+1.56%1,300--5.11%--
08/12525542489512-5.71%1,200--6.74%--
08/06543543543543+3.82%100--1.45%--
08/05503523503523+3.98%1,100--5.25%--
08/02499503490503-4.91%400--9.04%--
07/30529529529529-1.86%1,300--4.86%--
07/29544544539539+0.19%500--3.23%--
07/28538538538538+1.13%200--3.41%--
07/27513532513532-0.19%400--4.49%--
07/26532533529533-1.66%300--4.48%--
07/23561561542542-5.24%2,800--3.04%--
07/22564580562572+1.96%2,900-+1.96%--
07/21563565561561-1.06%2,300-+0.18%--
07/20571571567567-1.39%200-+1.43%--
07/165805805755750%500-+3.42%--
07/155765765755750%300-+3.79%--
07/14569575569575+1.05%2,800-+4.36%--
07/13562569562569+1.25%1,400-+3.83%--
07/12600600562562-6.33%2,500-+2.74%--
07/09620620600600+9.69%8,500-+10.09%--