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
20167/1, 株式併合 5→1
2010
12/301,8701,8701,8351,840-1.6%360,200-+2.39%--
12/291,8851,8851,8401,870-0.27%456,000-+4.41%--
12/281,8701,8801,8601,875-1.57%516,000-+5.04%--
12/271,9051,9101,9001,9050%509,600-+7.08%--
12/241,9001,9051,8801,905+0.53%457,400-+7.51%--
12/221,9201,9201,8901,895-0.79%910,800-+7.43%--
12/211,9101,9301,9051,9100%889,200-+8.65%--
12/201,9251,9401,8951,910-0.26%807,200-+9.08%--
12/171,8901,9251,8551,915-0.26%1,556,000-+9.87%--
12/161,9151,9601,8901,920+5.49%2,776,800-+10.66%--
12/151,8401,8451,8151,820-1.09%1,030,800-+5.45%--
12/141,8401,8651,8401,8400%1,347,400-+6.98%--
12/131,8301,8501,8051,840+0.27%1,484,800-+7.41%--
12/101,7051,8351,6851,835+8.9%5,991,000-+7.62%--
12/091,7001,7051,6751,685-0.59%1,446,600--0.65%--
12/081,7051,7051,6901,695-0.29%1,127,800-+0.12%--
12/071,7051,7101,6951,700-0.29%765,400-+0.71%--
12/061,7101,7201,6901,705+1.19%964,800-+1.25%--
12/031,7001,7151,6751,685-0.3%638,000-+0.36%--
12/021,7101,7151,6801,690-0.88%774,800-+0.84%--
12/011,7001,7101,6901,705+0.59%427,400-+1.91%--
11/301,7051,7151,6901,695-0.59%670,400-+1.44%--
11/291,7001,7101,6951,705+0.59%219,200-+2.1%--
11/261,7001,7051,6851,695+0.3%372,600-+1.56%--
11/251,6951,6951,6801,6900%190,000-+1.32%--
11/241,7001,7101,6801,690-1.17%632,600-+1.38%--
11/221,7251,7251,7051,710-0.58%373,600-+2.64%--
11/191,7401,7501,7151,720-0.86%602,800-+3.55%--
11/181,7251,7501,7151,735+1.17%695,800-+4.46%--
11/171,7251,7351,7051,715-1.72%379,600-+3%--
11/161,7501,7601,7301,745+0.29%336,800-+4.55%--
11/151,7151,7501,7151,740+2.05%292,200-+3.88%--
11/121,7151,7201,7051,705-0.58%315,800-+1.37%--
11/111,7001,7201,6951,715+1.78%308,200-+1.42%--
11/101,6651,6951,6601,685+1.2%396,400--0.82%--
11/091,6651,6751,6501,665-0.3%352,400--2.52%--
11/081,6551,6701,6401,670+1.21%346,600--2.85%--
11/051,6301,6651,6251,650+2.17%411,400--4.62%--
11/041,6051,6301,6051,615+0.94%499,200--7.4%--
11/021,5801,6051,5801,600+1.59%394,600--9.09%--
11/011,5751,6001,5651,575-0.63%340,600--11.37%--
10/291,5801,5901,5601,585-0.31%290,400--11.7%--
10/281,6151,6151,5701,590-1.24%613,800--12.35%--
10/271,6301,6301,6001,610-0.92%341,200--12.12%--
10/261,6301,6451,6101,625-0.91%473,800--12.11%--
10/251,6801,6801,6351,640-2.09%523,600--12.06%--
10/221,6651,6951,6651,6750%329,000--10.95%--
10/211,6801,6851,6551,6750%436,400--11.52%--
10/201,6551,6851,6401,6750%594,400--12.03%--
10/191,6551,6851,6401,675+1.52%985,200--12.62%--
10/181,6151,6551,5901,650+4.43%1,341,600--14.42%--
10/151,7401,7751,5801,580-8.93%2,238,000--18.6%--
10/141,8251,8251,7301,735-4.67%873,600--11.3%--
10/131,8401,8451,8151,820-0.55%391,200--7.43%--
10/121,9201,9201,8301,830-3.68%453,600--7.25%--
10/081,9201,9201,8951,900-0.78%424,200--4.04%--
10/071,9301,9351,9151,915-0.52%250,800--3.38%--
10/061,9151,9351,9101,925+0.79%379,400--2.97%--
10/051,9151,9351,8801,910-0.26%300,000--3.97%--
10/041,9301,9551,9151,915-0.78%242,800--3.87%--
10/011,9601,9601,9301,930-1.28%297,400--3.16%--
09/302,0002,0001,9501,955-2.01%208,400--1.96%--
09/292,0152,0201,9851,995-0.75%276,000-+0.05%--
09/282,0252,0252,0052,010-0.5%127,200-+0.8%--
09/272,0602,0652,0002,020-1.22%187,600-+1.3%--
09/242,0402,0702,0302,0450%205,000-+2.51%--
09/222,0502,0552,0402,0450%72,800-+2.45%--
09/212,0502,0602,0402,0450%88,200-+2.45%--
09/172,0252,0452,0202,045+1.24%161,000-+2.51%--
09/162,0452,0602,0102,020-0.74%161,000-+1.25%--
09/151,9752,0501,9702,035+3.04%225,000-+2.01%--
09/141,9601,9801,9601,975+0.77%113,000--0.95%--
09/131,9901,9951,9551,960-1.26%214,000--1.95%--
09/101,9652,0001,9501,985+1.28%456,200--0.9%--
09/091,9651,9651,9351,9600%107,200--2.34%--
09/081,9401,9701,9351,9600%201,200--2.54%--
09/071,9851,9951,9401,960-2%217,000--2.68%--
09/062,0102,0101,9752,000+0.25%83,200--0.89%--
09/032,0052,0151,9901,995+0.25%83,000--1.19%--
09/021,9851,9951,9601,990+1.27%149,800--1.58%--
09/011,9501,9701,9351,9650%181,400--3.15%--
08/311,9952,0201,9601,965-3.44%113,200--3.39%--
08/302,0352,0602,0152,035+2.01%137,000--0.1%--
08/271,9402,0001,9401,995+3.1%149,200--1.97%--
08/261,9451,9501,9001,935-0.77%173,800--4.96%--
08/251,9451,9601,9201,950-1.02%180,200--4.32%--
08/241,9601,9851,9451,970-0.51%95,200--3.34%--
08/232,0152,0601,9801,980-1.25%227,600--2.75%--
08/202,0202,0302,0002,005-2.67%131,000--1.47%--
08/192,0552,0602,0452,0600%77,800-+1.23%--
08/182,0652,0702,0352,060+0.98%122,000-+1.38%--
08/172,0152,0502,0152,040+0.49%114,800-+0.69%--
08/162,0152,0402,0152,030-0.25%107,200-+0.35%--
08/132,0152,0502,0152,035+0.49%194,200-+0.69%--
08/122,0002,0352,0002,0250%141,000-+0.35%--
08/112,0402,0552,0102,025-2.64%128,600-+0.6%--
08/102,0902,1202,0702,080+0.24%101,200-+3.53%--
08/092,0752,0752,0502,075-0.48%93,200-+3.65%--
08/062,0202,0902,0202,085+1.46%105,800-+4.51%--
08/052,0552,0852,0452,055+1.48%140,200-+3.37%--