株価チャート

2010/05/11~2010/12/09

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
20175/1, 株式分割 1→1.05
2010
12/091,6101,6101,6101,610-1.17%105-+3.64%--
12/081,6191,6291,6191,629+0.59%1,575-+4.53%--
12/011,6191,6191,6191,6190%420-+3.79%--
11/301,6191,6191,6191,619+2.41%525-+3.65%--
11/241,5811,5811,5811,581+1.22%105-+1.28%--
11/221,5621,5621,5621,562-4.09%105-+0.06%--
11/191,6101,6291,6101,629+1.18%210-+4.33%--
11/181,6101,6101,5711,610+3.05%420-+3.11%--
11/171,5711,5711,5521,562+0.61%1,155-+0.06%--
11/161,4951,5521,4951,552+3.82%840--0.74%--
11/151,4951,4951,4951,495+4.25%105--4.52%--
11/111,4761,4761,4341,434-2.21%420--8.82%--
11/101,4041,4671,4041,467+2.67%315--7.52%--
11/091,4051,4331,3951,429-4.15%525--10.21%--
11/081,3471,5091,3471,490+8.68%1,050--6.67%--
11/051,3621,3901,3621,371-1.37%420--14.45%--
11/041,3811,3901,3811,390-6.41%1,155--13.96%--
11/021,5711,5711,4861,486-5.45%525--8.52%--
11/011,5711,5711,5711,571+0.61%105--3.53%--
10/281,4901,5621,4901,562+5.13%420--4.12%--
10/271,4881,5131,4501,486-10.86%1,680--8.68%--
10/261,6671,6671,6571,6670%1,155-+2.38%--
10/251,6861,6951,6671,667-1.13%1,785-+2.75%--
10/221,6951,7141,6861,686+2.73%525-+4.51%--
10/211,6411,6411,6411,641-5.85%105-+2.3%--
10/201,6671,7431,6671,743+3.98%2,730-+8.86%--
10/191,6631,6761,6631,676+0.8%3,150-+4.89%--
10/181,6141,6631,6141,663+3.87%1,680-+4.12%--
10/151,6191,6191,5901,601+0.66%2,415-+0.18%--
10/141,5801,5901,5801,590+1.52%210--0.84%--
10/131,6191,6191,5441,567-3.24%1,365--2.27%--
10/121,6351,6401,6191,6190%630-+1%--
10/081,6641,6641,6191,6190%1,155-+1.44%--
10/071,6191,6191,6191,6190%420-+1.83%--
10/061,6521,6521,6191,619-2.02%2,835-+2.21%--
10/051,6301,6521,6301,652-6.22%735-+4.78%--
10/041,6191,8101,6191,762+9.53%2,415-+12.37%--
10/011,6081,6091,6081,609+1.87%210-+3.51%--
09/301,5761,5941,5761,579-2.41%1,260-+2.34%--
09/291,6951,6951,6101,618-5.08%1,260-+5.55%--
09/281,5981,7051,5981,705+6.67%735-+12.16%--
09/271,5981,5981,5981,5980%1,260-+6.26%--
09/241,5971,5981,5971,598+1.88%210-+7.04%--
09/221,5671,5691,5671,569+2.62%210-+5.91%--
09/211,5251,5291,5141,529+0.94%1,260-+3.91%--
09/161,5141,5141,5141,5140%525-+3.51%--
09/151,4381,5141,4291,514+6%1,155-+3.86%--
09/141,4291,4291,4291,429-2.6%1,050--1.61%--
09/131,4671,4951,4671,467-6.67%420-+1.15%--
09/101,5711,5711,5711,571-5.17%105-+8.67%--
09/081,6571,6571,6571,657-0.57%105-+15.24%--
09/071,6671,6671,6671,6670%105-+16.88%--
09/061,6671,6671,6671,667-5.41%105-+17.79%--
09/031,7621,7621,7621,762+12.12%105-+25.58%--
09/011,5711,5711,5711,571+1.23%105-+13.22%--
08/311,5141,5521,5141,552+6.19%210-+12.33%--
08/301,4621,4621,4621,4620%210-+6.17%--
08/271,4621,4621,4621,4620%105-+6.4%--
08/261,5141,5141,4621,462+0.66%945-+6.63%--
08/251,4241,4521,4241,452+2.01%4,410-+6.17%--
08/241,4171,4241,4171,424+0.34%420-+4.46%--
08/231,4191,4191,4191,419+6.05%315-+4.27%--
08/201,3381,3381,3381,338+2.18%1,155--1.61%--
08/171,3101,3101,3101,3100%735--3.92%--
08/161,3101,3101,3101,3100%420--3.64%--
08/131,3141,3141,3101,3100%210--3.43%--
08/121,2711,3101,2711,310+1.1%315--3.21%--
08/111,2951,2951,2951,295-2.86%210--3.99%--
08/101,3331,3331,3331,333+0.72%105--1.23%--
08/091,2951,3241,2951,324-3.47%1,155--2.09%--
08/061,3711,3711,3711,3710%525-+1.36%--
08/021,3711,3711,3711,3710%105-+1.36%--
07/291,3711,3711,3711,3710%105-+1.44%--
07/281,3711,3711,3711,3710%210-+1.59%--
07/271,3711,3711,3711,3710%105-+1.66%--
07/261,3711,3711,3711,371-0.69%945-+1.81%--
07/161,3811,3811,3811,3810%1,785-+2.52%--
07/151,3811,3811,3811,3810%1,785-+2.6%--
07/141,3811,3811,3811,381-3.33%105-+2.75%--
07/131,3711,4291,3711,429+0.07%1,050-+6.45%--
07/121,4281,4281,4281,428+3.38%105-+6.62%--
06/281,3811,3811,3811,3810%210-+3.44%--
06/251,3811,3811,3811,3810%840-+3.68%--
06/241,3811,3811,3811,381+3.57%105-+3.99%--
06/161,3331,3331,3331,333-3.45%105-+0.55%--
06/151,3811,3811,3811,3810%1,995-+4.22%--
06/141,3331,3811,3331,381-3.33%315-+4.46%--
06/011,2521,4291,2521,429+19.52%420-+8.31%--
05/311,2101,2101,1951,195-3.46%315--8.97%--
05/281,2381,2381,2381,2380%525--5.99%--
05/261,2101,2381,1951,238+2.36%945--6.13%--
05/251,3241,3241,2101,210-8.63%1,365--8.37%--
05/241,3241,3241,3241,324-4.47%105-+0.06%--
05/211,3811,3861,3811,386+2.46%210-+4.9%--
05/201,3521,3521,3521,3520%105-+2.84%--
05/191,3431,3521,3431,352+0.71%315-+3.08%--
05/181,3431,3431,3431,3430%105-+2.66%--
05/171,3331,3431,3331,343+0.71%1,470-+2.98%--
05/121,3331,3331,3331,3330%105-+2.64%--
05/111,3331,3331,3331,333-2.64%105-+2.72%--