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
20144/1, 株式分割 1→100
2010
12/3087908688+1.73%31,600--5.38%--
12/2986888587-1.7%19,300--5.98%--
12/28879087880%14,000--3.3%--
12/2790918888-3.08%21,900--2.22%--
12/2491939191-1.3%11,900-+2.02%--
12/2294959292-2.54%30,900-+4.55%--
12/2195959494-0.63%12,800-+8.51%--
12/20949594950%26,000-+10.47%--
12/1795969395-1.96%28,100-+11.76%--
12/1693979397+2.22%22,700-+15.36%--
12/1595989395-1.25%34,700-+14.22%--
12/1497979296-1.23%70,300-+17.07%--
12/131021039797-6.09%62,000-+21.5%--
12/10103108101104+2.07%71,100-+31.01%--
12/09104105101101-3.24%37,500-+31.69%--
12/08107110102105-2.33%101,300-+39.73%--
12/07124135102107-6.61%421,900-+46.99%--
12/0610011797115+13.88%226,600-+61.83%--
12/038910186101+17.46%230,200-+46.23%--
12/0281908186+8.73%130,000-+26.32%--
12/01788077790%9,100-+19.7%--
11/3082827879-3.19%32,700-+19.7%--
11/2976827682+4.75%27,000-+25.54%--
11/26798576780%89,500-+21.72%--
11/2571797078+13.23%98,500-+23.65%--
11/2470706769-1.71%23,300-+9.21%--
11/2265706570+8.7%20,700-+12.9%--
11/1965656364-0.16%21,800-+3.87%--
11/18656562650%23,300-+4.03%--
11/1766666265-3.15%25,200-+4.03%--
11/1669716767-3.06%18,000-+7.42%--
11/1568746769-0.29%68,300-+10.81%--
11/1268696869+1.17%13,400-+11.13%--
11/1169696868-1.3%18,500-+9.84%--
11/1066696469+7.98%36,500-+11.29%--
11/0963656364+2.24%28,900-+3.06%--
11/0860666063+4.17%51,900--0.79%--
11/0558625860+7.14%29,500--6.25%--
11/0455585456+0.72%34,100--13.85%--
11/0256585656-0.71%15,500--15.76%--
11/0158585656-5.08%32,300--16.42%--
10/2960605959-0.17%13,500--13.24%--
10/2860605959-2.64%23,900--15.57%--
10/2760615961+1.17%33,300--14.51%--
10/2660616060-0.99%9,200--17.81%--
10/2560616061+1%22,000--18.11%--
10/2260606060+0.17%12,700--21.05%--
10/2160606060-0.5%16,300--23.21%--
10/2060606060-1.31%20,600--23.8%--
10/19636360610%54,300--24.69%--
10/1861626061+0.16%28,300--25.61%--
10/1562626161-2.87%27,100--27.5%--
10/1462636063-0.48%46,400--26.24%--
10/1364646263+1.12%13,900--27.59%--
10/1266666262-9.71%49,000--29.2%--
10/0870706769-1.15%32,400--23.33%--
10/0769726970+0.72%36,000--23.3%--
10/0670726869-4.81%77,800--24.67%--
10/0573757073-4.46%29,500--21.72%--
10/0480807576-4.75%31,200--19.79%--
10/0183858080-2.56%36,900--15.79%--
09/3083858282+0.86%10,200--14.48%--
09/2982838181-0.97%9,500--16.08%--
09/2881858182-0.84%21,500--16.12%--
09/2789898183-7.99%71,000--16.26%--
09/2497989090-7.11%33,300--9.9%--
09/221001009797-1.92%10,900--3.96%--
09/2198999799+0.82%10,700--3.04%--
09/171001009898-1.6%11,400--4.76%--
09/1610010199100-0.3%5,100--3.2%--
09/15101101100100+0.2%5,900--3.85%--
09/14100102100100-0.2%20,100--4.95%--
09/139910599100+1.01%18,800--6.54%--
09/1010010199990%9,200--8.33%--
09/091001009999-0.3%8,800--9.17%--
09/081021029999-0.7%8,200--9.73%--
09/0710210299100-0.4%10,600--9.91%--
09/06100102100100+1.21%6,300--10.36%--
09/031011019999+0.1%4,700--12.21%--
09/021021029999-2.84%7,600--13.07%--
09/01100103100102+3.87%2,700--11.3%--
08/311001009898-1.6%1,200--15.34%--
08/30104105100100-0.1%6,800--14.7%--
08/279710097100+1.83%8,600--15.34%--
08/261001009698+2.08%7,400--18.25%--
08/251001029396-3.9%21,100--20.58%--
08/24111112100100-11.35%30,200--18.03%--
08/23113113110113+1.99%2,100--8.29%--
08/20113113110111-2.12%2,500--10.81%--
08/19115115113113-2.08%1,100--8.87%--
08/18112115112115+3.04%8,700--7.68%--
08/171091121091120%3,700--11.11%--
08/16112112110112-3.03%14,500--11.11%--
08/13115118110116-6.85%30,400--9.06%--
08/12125125122124-4.62%17,400--3.13%--
08/11130135126130+0.15%34,800-+0.78%--
08/10126130126130+1.72%21,000-+0.62%--
08/09127128126128+1.43%7,800--1.09%--
08/06125126125126+0.56%5,400--2.48%--
08/05126126125125-1.88%16,100--3.02%--