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
20177/1, 株式分割 1→2
20144/1, 株式分割 1→200
2010
12/30174175174175+0.21%24,800--4.44%--
12/29175177175175-0.14%26,400--4.64%--
12/28175176174175-6.61%86,400--4.51%--
12/27186187186187+0.74%104,800-+1.7%--
12/24186186186186+0.13%54,400-+1.5%--
12/22185186185186+0.27%19,200-+1.37%--
12/21185185184185+0.07%20,000-+1.09%--
12/20185186185185+0.14%19,200-+1.58%--
12/17184185184185+0.34%13,600-+1.44%--
12/161841841841840%25,600-+1.1%--
12/151841841841840%21,600-+1.1%--
12/14184184184184+0.07%15,200-+1.66%--
12/13184184184184+0.07%25,600-+1.59%--
12/101841841831840%6,400-+1.52%--
12/09184184184184-0.27%11,200-+1.52%--
12/08183184183184-0.2%8,800-+1.8%--
12/07185185185185+0.96%14,400-+2.57%--
12/06184184183183-1.15%5,600-+1.6%--
12/03185185185185-0.07%9,600-+2.78%--
12/02185185181185+0.27%16,800-+2.85%--
12/01184185184185+0.48%1,600-+3.14%--
11/30185185184184-0.34%31,200-+2.65%--
11/29181184181184+2.43%13,600-+3%--
11/26182182180180-0.55%24,000-+1.12%--
11/25181181181181+0.21%15,200-+1.69%--
11/24180181180181+0.35%11,200-+1.47%--
11/22179180179180+0.77%12,800-+1.69%--
11/19179180179179+0.42%4,000-+0.92%--
11/18179179178178-0.49%2,400-+0.49%--
11/17178179178179+0.21%8,000-+0.99%--
11/16178178178178-0.21%4,000-+0.78%--
11/15180180178179+0.49%4,800-+1.56%--
11/12178179178178+0.57%4,000-+1.07%--
11/11177177177177-1.19%4,000-+0.5%--
11/10178179178179+0.42%4,000-+1.7%--
11/09178178178178+1.13%1,600-+1.28%--
11/08176176176176-1.95%12,800-+0.71%--
11/051791801781800%3,200-+2.71%--
11/04180180180180+1.2%1,600-+2.71%--
11/02178178178178-0.28%2,400-+2.08%--
11/01178178178178-0.9%4,000-+2.37%--
10/29184184180180+0.28%26,400-+3.3%--
10/28180180179179+0.99%5,600-+3.02%--
10/27180180178178-1.39%4,800-+2.01%--
10/26176180176180+2.49%11,200-+3.45%--
10/25176176176176+0.72%11,200-+1.52%--
10/22174174174174+0.29%10,400-+0.79%--
10/21174174174174+0.07%3,200-+0.51%--
10/201751751741740%3,200-+0.43%--
10/19173174173174+0.29%3,200-+0.43%--
10/18173173173173+0.07%5,600-+0.14%--
10/15173173173173+0.07%4,800-+0.07%--
10/14173173173173+0.07%1,600-0%--
10/13173173173173+0.07%6,400--0.07%--
10/121731731731730%4,000--0.14%--
10/08173174173173+0.14%3,200--0.14%--
10/07173173173173-0.43%8,000--0.29%--
10/06173173173173+0.36%3,200-+0.14%--
10/05174174173173-1%6,400--0.22%--
10/04174174174174+1.01%800-+0.79%--
10/01173174173173+0.07%3,200--0.22%--
09/30174174173173+0.29%29,600--0.29%--
09/29170172170172+1.25%12,800--0.58%--
09/28163170163170-1.52%88,800--1.81%--
09/27173175173173-1%21,600--0.29%--
09/24175175174174-0.14%14,400-+0.72%--
09/22175175174175+0.07%5,600-+0.87%--
09/21175175174174-0.36%13,600-+0.79%--
09/17175175174175+0.21%8,000-+1.16%--
09/16175175175175-0.14%4,000-+0.94%--
09/15175175172175+1.67%8,800-+1.08%--
09/14173175172172+0.29%3,200--0.58%--
09/13172174171172+0.51%9,600--0.87%--
09/10172172171171-0.94%9,600--1.94%--
09/09172172172172-0.07%2,400--1.01%--
09/08174174172172-0.72%4,800--0.93%--
09/07172174172174-0.22%2,400--0.22%--
09/06171174171174+1.61%7,200--0.57%--
09/03171173170171-0.72%13,600--2.14%--
09/021751751731730%1,600--1.43%--
09/011731731731730%1,600--1.43%--
08/31173173173173-2.13%33,600--1.43%--
08/30177177176176+0.71%14,400-+0.14%--
08/27176176174175+0.72%13,600-0%--
08/26174174174174+0.29%10,400--0.71%--
08/25175175173173-0.43%17,600--1%--
08/24172174172174+0.36%6,400--0.57%--
08/23173173173173+0.43%3,200--0.93%--
08/20175175172173+0.44%4,800--1.36%--
08/19173174171172-0.72%8,800--1.79%--
08/18173177173173-0.07%5,600--1.07%--
08/17174174173173-0.86%5,600--1%--
08/161751751751750%10,400--0.14%--
08/13178178175175-0.14%6,400--0.14%--
08/12175175175175-0.07%1,600-0%--
08/11178178175175+0.07%3,200-+0.07%--
08/101751751751750%3,200-0%--
08/09176176175175-1.13%3,200-+0.57%--
08/06179179173177-1.12%3,200-+1.72%--
08/05179179179179-0.21%1,600-+2.87%--