株価チャート

2010/07/06～2010/12/30

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
20137/1, 株式分割 1→10
2010
12/30255256253253-2.13%3,600--7.85%--
12/29260260258258-0.77%500--6.18%--
12/28258261251260-5.04%2,100--5.45%--
12/27264274264274+4.11%2,800--0.44%--
12/24275275262263-4.47%2,100--4.71%--
12/22268275268275+0.84%1,400-+0.11%--
12/21274279270273+0.37%1,400-0%--
12/20272272270272+0.22%700-0%--
12/16271271271271+0.52%200-+0.52%--
12/14270272270270-2.88%900-+0.75%--
12/13273278270278+0.72%1,300-+4.12%--
12/10272276271276-2.13%300-+3.76%--
12/08282282282282+0.36%100-+6.82%--
12/07283290281281-0.71%2,200-+7.25%--
12/06283283283283+0.71%100-+8.43%--
12/03280281280281+0.36%1,500-+8.49%--
12/02279280279280+0.72%600-+8.53%--
12/01278278278278+3.73%100-+8.17%--
11/30265273265268-4.29%1,800-+5.1%--
11/29291291280280-1.41%1,600-+10.24%--
11/26279284279284+1.79%200-+12.25%--
11/252792792792790%500-+10.71%--
11/24275279275279-2.11%400-+11.16%--
11/22278285278285+2.52%1,300-+14%--
11/19270278270278+8.59%200-+12.1%--
11/18267267256256-6.88%500-+3.64%--
11/17280290275275+3.58%500-+11.75%--
11/16292292265265-5.89%1,600-+8.33%--
11/15240282240282+21.55%3,800-+15.57%--
11/12236236232232-2.52%1,000--4.92%--
11/11239239238238+1.28%500--2.86%--
11/10235235235235+2.17%800--4.08%--
11/092302302302300%100--6.5%--
11/08230230230230-4.21%1,200--6.88%--
11/022402402402400%100--3.19%--
11/012402402402400%800--3.19%--
10/27240240240240-0.37%100--3.19%--
10/25255255241241+2.51%800--2.82%--
10/22237237235235-3.25%900--5.2%--
10/21241243241243-3.95%600--2.41%--
10/15253253253253+1.2%100-+1.2%--
10/14238250238250+5.17%1,100-0%--
10/13255255237238-4.92%1,300--4.92%--
10/12237250235250-0.79%1,100--0.4%--
10/08250252250252+0.8%600-+0.4%--
10/07268268250250-6.72%800--0.79%--
10/06240268240268+11.67%1,100-+6.35%--
10/052402402402400%600--4.76%--
10/042402402402400%1,000--5.14%--
10/012402492402400%1,900--5.88%--
09/30250250240240-5.88%700--6.61%--
09/29255255255255+2%100--1.16%--
09/28250259250250-3.47%1,300--3.47%--
09/27259259259259-0.38%100--0.38%--
09/22260260260260+4%300--0.38%--
09/21260260250250-3.81%700--4.94%--
09/17245260245260+3.96%2,000--1.55%--
09/16245250245250+2.04%200--5.66%--
09/14250250245245-2%1,000--8.24%--
09/13250250245250+2.04%700--7.06%--
09/10244245244245+4.26%1,500--9.59%--
09/09250250230235-6%5,900--13.92%--
09/072462502462500%700--9.42%--
09/06265265245250-5.62%1,200--10.39%--
09/032652652652650%700--5.73%--
09/02256265256265+4.62%400--6.73%--
08/30253253253253-1.48%300--11.47%--
08/272582582572570%200--11.07%--
08/26257257257257+0.82%200--11.38%--
08/252552552552550%400--12.71%--
08/24260260255255-3.81%400--13.3%--
08/23263265258265-2.93%600--10.47%--
08/20283283271273-3.74%1,000--8.39%--
08/19288288284284-2.21%300--5.47%--
08/18290290287290+6.19%400--3.97%--
08/17273273273273-3.16%200--10.16%--
08/162822822822820%200--7.84%--
08/13282282282282-0.35%1,400--8.44%--
08/12283283283283-4.07%100--9%--
08/11286295286295+1.72%1,400--5.75%--
08/10286290286290+1.75%1,000--8.23%--
08/09284285284285-0.7%700--10.38%--
08/06288304286287-4.33%5,200--10.31%--
08/05305305300300-1.64%300--7.12%--
08/04305305305305+1.67%100--6.15%--
08/023003003003000%500--7.98%--
07/29300300300300-4.76%200--8.26%--
07/28295315295315+0.64%2,500--3.96%--
07/27315339294313-4.57%11,300--4.86%--
07/26328328328328-0.61%200--0.61%--
07/22330330330330+3.13%200-0%--
07/21310320310320+10.34%200--3.03%--
07/20296296290290-3.33%200--12.39%--
07/163003002953000%1,100--9.91%--
07/15311311300300-3.38%800--10.45%--
07/14321321311311-3.27%1,100--7.86%--
07/133213213213210%200--5.31%--
07/12321321321321-4.18%100--5.59%--
07/08335335335335+4.04%500--2.05%--
07/06322322322322-5.01%100--6.4%--