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
20201/1, 株式分割 1→2
20171/1, 株式分割 1→2
20151/1, 株式分割 1→2
20141/1, 株式分割 1→2
20137/1, 株式分割 1→2
20131/1, 株式分割 1→200
2010
12/3022232223+3.81%640,000-+1.9%--
12/2923232323-3.02%1,011,200--1.83%--
12/2823232323-0.67%550,400-+1.22%--
12/2723242323+2.39%563,200-+1.9%--
12/2423232323-1.08%979,200--0.48%--
12/2224242323-3.58%1,088,000-+0.61%--
12/2124242424-2.04%883,200-+9.09%--
12/2025252525-0.06%940,800-+11.36%--
12/1724252425+2.28%774,400-+11.43%--
12/1624252424-0.39%588,800-+8.95%--
12/1524252424-1.28%774,400-+9.38%--
12/1424242424+4%697,600-+10.8%--
12/1323242323+1.01%409,600-+11.61%--
12/1023232323+0.54%614,400-+10.49%--
12/0923232323+1.16%480,000-+9.9%--
12/0822232223+1.74%416,000-+8.63%--
12/0723232222-1.03%1,171,200-+6.77%--
12/0623232323+0.35%339,200-+7.89%--
12/0323232223-1.23%972,800-+7.51%--
12/0223232323+1.81%1,267,200-+8.85%--
12/0122232222+4.13%1,900,800-+6.92%--
11/3021222122+3.84%2,124,800-+2.68%--
11/2921212121+1.84%172,800--1.12%--
11/2621212020-2.83%1,024,000--7.32%--
11/2521212121+0.07%601,600--4.62%--
11/2421212121-1.11%326,400--4.69%--
11/2221212121+0.3%518,400--3.62%--
11/1921212121+1.42%595,200--3.91%--
11/1821212121-3.33%1,408,000--5.26%--
11/1721222122+1.85%307,200--1.99%--
11/1621212121+3.04%435,200--3.76%--
11/1520212021+1.15%281,600--6.61%--
11/1221212020-1.52%230,400--11.68%--
11/11212120210%697,600--10.33%--
11/1019211921+7.84%1,350,400--10.33%--
11/0919191919-0.97%1,523,200--16.85%--
11/0819201919+4.22%2,662,400--16.03%--
11/0520201819-17.7%9,388,800--22.79%--
11/0422232223+0.77%313,600--6.18%--
11/0223232222-1.72%339,200--6.9%--
11/0123232323-1.42%262,400--5.27%--
10/2923232323-0.34%300,800--3.91%--
10/2823232323-0.4%64,000--7.44%--
10/2723232323-0.87%307,200--7.06%--
10/26232423230%428,800--6.25%--
10/2523232323-0.07%198,400--6.25%--
10/2223242323+1.56%153,600--6.19%--
10/2123232323-1.14%390,400--7.63%--
10/2023232323+1.15%441,600--6.56%--
10/1924242323-1.66%1,139,200--11.18%--
10/1824242323-3.03%838,400--9.68%--
10/1525252424-2.21%403,200--6.85%--
10/1424252425+3.59%371,200--4.75%--
10/13242524240%1,107,200--8.05%--
10/1224242424-2.05%1,120,000--8.05%--
10/0825252424-3.16%1,267,200--6.13%--
10/0725252525-1.04%236,800--3.06%--
10/06252625250%198,400--2.04%--
10/0526262525+1.18%627,200--5.67%--
10/0425252525-2.01%307,200--6.77%--
10/0126262626-2.49%281,600--4.86%--
09/3026262626+2.18%51,200--2.43%--
09/29262626260%492,800--4.51%--
09/2826262626-2.14%768,000--4.51%--
09/2726262626-0.71%128,000--2.43%--
09/2427272627-0.12%179,200--1.74%--
09/2226272627+0.59%128,000--1.62%--
09/21272726260%128,000--2.2%--
09/1727272626-0.12%102,400--2.2%--
09/1627272626-1.05%236,800--2.08%--
09/15272727270%358,400--1.04%--
09/14272727270%454,400--1.04%--
09/1326272627+1.48%288,000--1.04%--
09/1026272626-1.17%563,200--2.49%--
09/0927272727+0.29%96,000--1.33%--
09/0827272627-1.39%211,200--1.62%--
09/0727272727-0.35%108,800--0.23%--
09/0627272727+0.17%179,200-+0.12%--
09/0327272727-1.31%83,200--0.06%--
09/0227282727-0.46%185,600--2.34%--
09/0128282727-0.11%57,600--1.9%--
08/3128282728-1.68%38,400--1.79%--
08/3028282828+0.56%89,600--0.11%--
08/2728282728+1.14%230,400--0.67%--
08/2627282728+2.33%409,600--1.79%--
08/2527272727-1.99%499,200--4.02%--
08/2428282727-0.85%435,200--2.06%--
08/2327282728+2.61%249,600--1.23%--
08/2027272727-1.43%198,400--3.74%--
08/1927272627+2.34%345,600--2.34%--
08/1827272627+1.18%70,400--4.58%--
08/17262726260%140,800--5.69%--
08/1627272626-1.74%128,000--5.69%--
08/1328282727-3.37%243,200--7.33%--
08/1227282628+2.89%358,400--4.09%--
08/1128282727-2.26%275,200--6.79%--
08/1027282728-0.73%243,200--4.63%--
08/0928292828-0.67%102,400--3.93%--
08/0628282828-0.55%89,600--3.29%--
08/0528282828+1.29%211,200--2.75%--