株価チャート

2010/04/08～2010/12/27

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
20183/1, 株式分割 1→2
2010
12/27458465458465+4.97%800-+4.62%--
12/21450450443443-1.67%400--0.56%--
12/174584584504500%2,000-+0.9%--
12/16441450441450+1.47%1,400-+0.45%--
12/15444444444444-0.22%400--1.22%--
12/14430445430445+3.37%800--1.44%--
12/134304304304300%200--5.08%--
12/09430430430430-3.37%1,200--5.7%--
12/02445445445445-0.56%400--3.05%--
12/01435449435448+4.68%2,400--2.72%--
11/30430430428428+0.47%400--7.47%--
11/29425426425426-0.58%2,000--8.49%--
11/254434434284280%600--8.74%--
11/244284284284280%400--9.51%--
11/19436436428428-3.28%600--10.46%--
11/16443443443443-0.56%200--8.57%--
11/154454454454450%200--9%--
11/11445445443445+1.14%1,600--10.1%--
11/10440440440440-3.3%200--12.18%--
11/09455455455455-1.09%200--10.26%--
11/08460460460460+0.55%400--10.33%--
11/01465465458458+1.67%1,800--11.68%--
10/28465465443450-1.64%2,000--13.96%--
10/25490490458458-0.54%2,600--13.52%--
10/13460460460460-4.17%400--14.02%--
10/12480480480480-1.13%600--11.11%--
10/084864864864860%200--10.92%--
10/06486486486486-1.42%1,600--11.57%--
10/044934934934930%200--11.1%--
10/01497497493493+0.51%2,200--11.74%--
09/28490490490490-1.01%200--12.81%--
09/27500500495495-1%400--12.54%--
09/17500500500500+3.09%1,000--12.28%--
09/16485485485485-3%200--15.65%--
09/13500500500500-0.89%600--13.79%--
09/03506506505505-3.07%400--13.76%--
09/02521521521521-2.62%200--11.63%--
09/01538538535535-3.26%1,600--9.87%--
08/31565565553553-3.91%1,80016億280万-7.14%-0.49
08/30575575575575+0.17%200--3.52%--
08/27585585574574-2.71%4,000--3.85%--
08/26595600588590-0.84%24,600--1.34%--
08/25590600586595+0.85%1,200--0.5%--
08/245905905905900%400--1.34%--
08/235905905905900%400--1.17%--
08/18590590590590+1.81%200--1.01%--
08/12587587560580-3.66%1,800--2.77%--
08/11603603602602-0.5%400-+0.92%--
08/10605605605605+3.69%200-+1.6%--
08/09608608583583-4.03%1,800--1.69%--
08/06600608600608+1.25%1,200-+2.62%--
08/046006006006000%400-+1.69%--
08/036006006006000%400-+2.04%--
08/026006006006000%1,400-+2.39%--
07/30603603600600+3.45%1,000-+2.56%--
07/28580580580580-2.52%200--0.51%--
07/26619619595595-3.49%2,400-+2.23%--
07/23601617601617+1.07%400-+6.11%--
07/21610610610610-1.93%400-+5.54%--
07/16622622622622-0.48%200-+7.8%--
07/09623625623625+0.73%600-+8.7%--
07/08621621621621+7.82%200-+8.48%--
07/01588588576576-2.04%1,800-+0.96%--
06/305865885865880%800-+3.07%--
06/29588588588588-1.92%200-+3.25%--
06/25599599599599+0.67%200-+5.27%--
06/24595595595595+2.59%200-+4.94%--
06/23580580580580+0.69%200-+2.47%--
06/21576576576576+0.17%200-+1.95%--
06/145755755755750%200-+1.95%--
06/08575575575575+0.44%200-+2.13%--
06/04573573573573-2.55%200-+1.69%--
06/01588588588588+5.38%1,400-+4.54%--
05/28558558558558-0.45%400--0.8%--
05/26550560550560+2%400--0.53%--
05/25564564549549-0.18%1,000--2.31%--
05/21550550550550-2.83%800--2.31%--
05/20553566553566+2.72%400-+0.18%--
05/19551551551551-0.81%400--2.82%--
05/18556556556556+0.09%200--2.37%--
05/17560560555555-2.8%400--2.63%--
05/14571571571571+2.42%200--0.17%--
05/12553558553558-3.04%400--2.71%--
05/11575575575575+1.77%200--0.17%--
05/10551565551565+2.63%400--2.08%--
05/07581581551551-5.17%400--4.76%--
05/065815815815810%1,400--0.09%--
04/30581581581581+3.11%400--0.43%--
04/28571571563563-1.23%800--3.76%--
04/26570570570570+1.24%1,400--3.06%--
04/23554563554563+0.72%600--4.74%--
04/21554559554559+1.08%400--6.05%--
04/20553553553553-1.43%600--7.83%--
04/19563563561561+0.63%400--7.27%--
04/16558558558558+0.09%200--8.61%--
04/14557557557557-1.5%200--9.28%--
04/13563566551566-1.74%1,800--8.5%--
04/12576576576576+0.09%200--7.48%--
04/09575575575575+4.26%200--7.85%--
04/08584584552552-3.75%2,600--11.76%--