株価チャート

2010/04/01～2010/12/30

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
20141/1, 株式分割 1→100
2010
12/30260260250250-3.85%900-0%--
12/29279279260260-7.14%2,000-+4.42%--
12/27290290280280+7.69%1,000-+12.9%--
12/24255260255260+1.96%1,300-+5.69%--
12/22255256255255-5.56%600-+4.08%--
12/21268270265270-1.1%1,000-+10.66%--
12/202732752732730%800-+12.81%--
12/17271280271273+1.49%1,600-+13.75%--
12/16265270256269-8.81%1,500-+13.5%--
12/15300300270295-1.67%2,500-+25%--
12/14270300270300+20%2,900-+28.76%--
12/132502502502500%300-+8.7%--
12/09250250250250+12.61%500-+9.17%--
12/08222222222222+0.59%200--2.63%--
12/07220221220221-4.04%200--3.2%--
12/062302302302300%300-+0.44%--
12/01230230230230-4.17%400-0%--
11/30230240230240-2.04%800-+4.35%--
11/29245245245245+2.08%500-+6.99%--
11/25230240230240+4.35%1,500-+4.8%--
11/24230230230230+2.22%500-0%--
11/18225225225225-2.17%100--2.6%--
11/17230230230230+1.77%100--0.86%--
11/11212226212226+2.73%900--3.42%--
11/052162202162200%200--6.38%--
11/04244244220220-6.38%800--7.17%--
11/022352352352350%10,000--2.08%--
11/012152352152350%200--3.29%--
10/29220235220235+4.44%200--4.47%--
10/282162252162250%300--10%--
10/26225225225225+2.27%100--11.07%--
10/25220220220220+0.82%100--13.39%--
10/22218218218218-3.02%100--15.1%--
10/20215225215225-2.17%300--13.46%--
10/19230230230230+6.98%100--12.88%--
10/18235235215215-10.42%200--19.17%--
10/15210240205240+10.6%1,500--10.45%--
10/14210217210217-3.56%900--19.63%--
10/13220225220225-10%1,300--17.58%--
10/05250250250250+5.49%100--9.42%--
10/042372372372370%100--14.44%--
09/24231258217237+7.24%2,500--15.05%--
09/22224224221221-7.53%400--21.35%--
09/21229239229239-7.72%300--16.43%--
09/16245260245259-0.38%1,100--9.76%--
09/15260260260260-1.52%100--10.03%--
09/142642642642640%200--9.59%--
09/102602642602640%400--10.2%--
08/23250264250264-4%400--10.81%--
08/13250275250275-5.17%800--7.72%--
08/11290290290290-4.92%200--3.33%--
08/04305305305305-3.17%200-+1.33%--
07/30285315285315-1.87%900-+3.96%--
07/27321321321321+7%100-+5.25%--
07/26300300300300+15.38%100--1.96%--
07/23263268260260-9.72%500--15.58%--
07/21273288273288-4%200--7.99%--
07/02300300300300-6.25%300--5.06%--
06/23301320301320+16.11%1,000-+0.63%--
06/22276276276276+2.04%200--13.33%--
06/21270270270270-9.97%100--15.33%--
06/18290300290300+1.69%900--6.25%--
06/16281295281295+4.98%800--8.1%--
06/112812812812810%200--12.46%--
06/102812812812810%100--12.46%--
06/09293293281281-6.33%1,100--12.46%--
06/04300300300300-9.09%200--6.54%--
05/28330330330330+17.86%200-+3.13%--
05/27280280280280-9.09%100--11.95%--
05/26308308307308-8.06%300--3.14%--
05/24335335335335+6.35%100-+5.68%--
05/20315315315315-1.87%100-0%--
05/19311321300321+3.38%7,300-+2.56%--
05/18310338310311-0.48%300--0.16%--
05/17315315312312-5.45%300-+0.97%--
05/11325330325330-2.65%1,200-+7.49%--
05/10375375339339-7.88%400-+11.88%--
05/07330368330368+8.24%6,000-+22.67%--
05/06319340317340-7.61%3,900-+15.25%--
04/30342369335368-0.54%1,000-+26.03%--
04/283703703703700%1,000-+27.59%--
04/27370407368370+5.71%11,600-+29.37%--
04/26320360315350+12.9%5,500-+24.11%--
04/233123122953100%4,100-+11.51%--
04/22294311294310+5.44%2,000-+12.73%--
04/21300310294294-7.26%6,300-+8.09%--
04/20318331310317+8.19%4,600-+17.41%--
04/19314314288293+4.27%1,200-+9.74%--
04/16290304281281-3.1%2,100-+6.04%--
04/15275290275290+1.75%200-+9.85%--
04/14278300278285+2.89%5,800-+9.2%--
04/13277277277277+0.18%300-+6.54%--
04/12271277271277+2.41%700-+6.76%--
04/09276285270270-6.57%2,100-+4.65%--
04/08288289288289+0.35%200-+12.45%--
04/07284288280288+6.67%1,300-+12.94%--
04/06270280270270+2.58%500-+6.72%--
04/05260278260263+3.22%2,100-+4.44%--
04/02255260255255-1.54%1,100-+2%--
04/01260260253259+4.44%400-+4.02%--