株価チャート

2010/07/28～2010/12/30

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
12/30196200196200+2.14%8,300-+2.77%--
12/29196197196196-0.41%400-+1.13%--
12/28200200196197-2.14%6,600-+2.07%--
12/27201202198201+1.16%6,300-+4.84%--
12/24200200197199-0.35%3,700-+4.19%--
12/22196200196200-0.1%3,100-+5.11%--
12/21200201193200+0.4%5,700-+5.77%--
12/20201202197199-0.45%1,800-+5.9%--
12/17202202200200-0.5%1,000-+6.95%--
12/16200201197201+0.75%13,700-+8.06%--
12/15195200195200+2.78%4,900-+7.84%--
12/14194195194194+0.05%4,500-+6.07%--
12/13194195194194+1.46%5,800-+6.01%--
12/10194194191191-1.44%900-+5.05%--
12/09194194190194-0.15%2,500-+7.18%--
12/08194194192194+1.3%1,400-+7.94%--
12/07194194192192-0.16%700-+7.15%--
12/06192195192192-0.47%2,100-+7.32%--
12/03192196192193-1.03%1,900-+8.43%--
12/02194195192195+0.52%1,700-+10.17%--
12/01191194190194-0.41%600-+10.23%--
11/30190195190195-0.1%2,300-+11.31%--
11/29200204195195+5.58%4,800-+12.07%--
11/26184185183185+2.73%1,800-+6.76%--
11/25177180177180+1.58%2,800-+3.93%--
11/24176177174177+0.63%700-+2.31%--
11/22174176174176+2.45%2,400-+1.68%--
11/19173174172172-0.64%1,700--0.75%--
11/18173173171173+1.65%1,100--0.12%--
11/171701731701700%3,000--1.73%--
11/16172173170170-1.16%2,200--2.3%--
11/15172173172172-0.23%900--1.71%--
11/12168172168172-0.35%2,900--1.49%--
11/11172173172173+0.58%400--1.14%--
11/10171172171172-0.06%900--2.27%--
11/09172172172172+0.17%500--2.77%--
11/081721721721720%200--2.94%--
11/05164176164172-2.39%2,900--3.48%--
11/04176176171176+2.33%400--1.68%--
11/02173173172172-1.15%1,000--3.91%--
11/01174174172174+0.35%1,200--3.33%--
10/29171173171173+1.11%300--3.67%--
10/28178178172172-1.44%1,200--5.25%--
10/26176177170174+1.22%2,800--4.4%--
10/25169172169172-0.06%200--6.07%--
10/22167173164172+1.24%1,300--6.01%--
10/21170170166170-0.06%2,100--7.66%--
10/20170170170170-1.16%500--8.11%--
10/19172172172172-1.71%100--7.53%--
10/18176176175175-0.51%1,000--6.42%--
10/15176176172176-0.62%300--5.94%--
10/14178178177177-0.39%2,200--5.85%--
10/13178180178178-4.31%900--5.48%--
10/12182186182186-0.11%200--1.75%--
10/081821861821860%500--1.64%--
10/07186186186186-0.05%100--2.16%--
10/06185186180186+3.33%2,300--2.11%--
10/05180187180180-3.02%3,000--5.26%--
10/04188188186186-1.75%3,100--2.83%--
10/011851891851890%200--1.1%--
09/30188189188189+0.48%700--1.1%--
09/29184189184188-1.57%5,700--2.08%--
09/28182192182191+2.69%2,800--0.52%--
09/27190190186186-2%1,100--3.13%--
09/24190190186190+0.96%2,300--1.15%--
09/22190190188188-2.08%1,600--2.08%--
09/21190192182192+1.16%1,200--0.52%--
09/17186194185190-2.11%4,500--1.66%--
09/16192194192194+0.73%300--0.05%--
09/15190193188193+1.37%3,400--0.77%--
09/14188190188190-0.52%3,500--2.11%--
09/13188191188191+0.47%1,700--1.6%--
09/10188190188190-0.52%300--2.56%--
09/08187191187191+0.58%1,700--2.05%--
09/06190190182190+1.66%600--3.11%--
09/03189189181187-1.16%4,400--4.69%--
09/02189189189189-3.32%1,000--4.06%--
08/31197198190196-0.66%1,000--1.26%--
08/30198198197197+1.29%24,600--0.61%--
08/27189194189194+0.15%300--1.37%--
08/26195195190194+0.05%800--1.52%--
08/25195195189194-0.82%1,300--1.57%--
08/24196196196196+1.88%200--0.76%--
08/20195195189192-1.64%1,100--3.08%--
08/19195195195195+0.1%500--1.46%--
08/18195195195195+0.05%300--2.06%--
08/171871951871950%500--2.11%--
08/16195195195195+0.67%600--2.11%--
08/12191194187194+0.73%1,200--2.76%--
08/11192192192192-3.47%1,000--3.47%--
08/10190199190199-0.45%3,100-0%--
08/09200200200200+0.5%500--0.05%--
08/06196199196199+1.74%800--0.55%--
08/05196196196196-3.46%1,000--2.25%--
08/04203203203203+2.17%300-+1.25%--
08/03197198197198-3.03%700--0.9%--
08/02195204195204+3.23%300-+2.2%--
07/30200200197198-1.49%900--1.49%--
07/29200202200201-4.15%2,200-0%--
07/28209210209210+1.75%1,400-+3.81%--