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
20214/1, 株式分割 1→2
201810/1, 株式分割 1→2
201510/1, 株式分割 1→2
20134/22, 株式分割 1→2
20118/15, 株式分割 1→2
2010
12/3024262425+0.64%748,800-+2.6%--
12/2925252424-2.13%428,800-+1.95%--
12/2825252525-2.08%713,600-+4.17%--
12/2725262526+1.11%579,200-+6.38%--
12/2425262525-0.62%732,800-+5.21%--
12/2226262525+0.25%656,000-+5.86%--
12/2125262525+0.12%787,200-+5.6%--
12/2026262525-1.1%848,000-+5.47%--
12/1726262526+0.74%608,000-+11.28%--
12/1626262525-3.56%1,731,200-+10.46%--
12/1526262626+1.32%1,753,600-+14.54%--
12/1425262526+3.1%1,392,000-+13.04%--
12/1325252525+4.53%1,436,800-+9.65%--
12/1024242424+0.26%886,400-+4.89%--
12/0924242424+0.26%726,400-+4.62%--
12/0824242424+1.72%777,600-+4.35%--
12/0724242424+1.07%560,000-+2.58%--
12/0623232323+1.77%473,600-+1.49%--
12/0323232323+0.41%291,200--0.27%--
12/0223232323+0.83%332,800--0.68%--
12/0123232323+0.42%198,400--1.49%--
11/3022232223+0.42%486,400--1.9%--
11/2922232222+0.56%310,400--2.31%--
11/2623232222-0.69%604,800--2.85%--
11/2523232323-0.69%947,200--2.17%--
11/2423232323-1.09%742,400--1.49%--
11/2223232323+1.24%515,200--0.41%--
11/1923232323+1.12%636,800--1.63%--
11/1822232222+0.99%524,800--2.72%--
11/1722222222+0.14%435,200--3.67%--
11/1622222222-0.84%518,400--3.8%--
11/1522222222+0.28%579,200--2.99%--
11/12222322220%483,200--3.26%--
11/1123232222-2.06%1,116,800--3.26%--
11/1023232323-1.76%924,800--5.34%--
11/0923242323-0.67%403,200--3.65%--
11/0823232323+0.68%924,800--2.99%--
11/0524242323-1.99%876,800--3.65%--
11/0424242424-0.53%505,600--1.69%--
11/0224242424-0.78%742,400--1.17%--
11/0124242424+0.53%438,400--0.39%--
10/2924242424-2.44%934,400--0.91%--
10/2824242424+2.77%611,200-+1.56%--
10/2724242424+0.66%409,600-+3.13%--
10/2623242324-0.79%281,600-+2.45%--
10/2524242424+0.26%323,200-+3.26%--
10/2224242324+1.61%86,400-+2.99%--
10/2123242323-1.97%611,200-+1.36%--
10/2024242324+2.84%710,400-+3.4%--
10/1923232323-0.94%646,400-+0.54%--
10/18232423230%838,400-+1.49%--
10/1524242323+0.95%768,000-+1.49%--
10/1424242323-2.5%672,000-+0.54%--
10/1324242324+0.26%684,800-+3.13%--
10/1224242424-0.26%310,400-+2.85%--
10/0824242424-0.52%348,800-+3.13%--
10/0724242424-0.26%502,400-+3.67%--
10/0624242424+0.79%265,600-+3.94%--
10/05242424240%473,600-+3.13%--
10/04242424240%278,400-+3.13%--
10/0124242424-0.13%169,600-+3.13%--
09/3024242424+0.26%300,800-+3.26%--
09/2923242324+2.16%339,200-+2.99%--
09/2823232323+0.54%777,600-+0.82%--
09/2723232323+0.54%259,200-+0.27%--
09/2423232323+0.96%326,400--0.27%--
09/2223232323-0.82%220,800-+3.27%--
09/2123232323-0.95%243,200-+4.12%--
09/1723232323+0.95%176,000-+10.12%--
09/1623232323+0.83%230,400-+14.53%--
09/1523232223+1.68%428,800-+13.59%--
09/1423232222-1.11%259,200-+17.6%--
09/1322242223-0.41%320,000-+25.52%--
09/1023232323+1.4%310,400-+26.04%--
09/0923232222-2.32%99,200-+31.62%--
09/0822232223-0.81%176,000-+43.16%--
09/0723232223+1.79%284,800-+44.34%--
09/0622232223+2.4%86,400-+51.25%--
09/0322232222+0.85%544,000-+58.26%--
09/0222222222-0.28%592,000-+56.92%--
09/0123232222-5.37%835,200-+69.47%--
08/3124242323-4.49%777,600-+94.01%--
08/3024252424+2.63%1,020,800-+103.13%--
08/2724242424-0.13%976,000-+115.91%--
08/2624242324-2.44%1,590,400-+137.81%--
08/2524252424+0.91%944,000-+143.75%--
08/2424252424+1.31%236,800-+168.4%--
08/24株式分割 1→2
08/2324242424-2.8%1,008,000-+198.05%--
08/23株式分割 1→4
08/2024252425+1.29%540,800-+250.45%--
08/1924242424+298.46%1,401,600-+245.98%--
08/186666+5.21%2,406,400-+1.3%--
08/176666-0.07%1,792,000--3.71%--
08/166666-3.58%3,737,600--3.65%--
08/136666+2.27%1,152,000--0.07%--
08/126666-1.57%2,483,200--2.28%--
08/116666-0.97%4,761,600--0.72%--
08/106666+1.58%4,044,800-+0.26%--
08/096666+1.2%4,864,000--1.3%--
08/066666+1.35%2,201,600--2.47%--
08/056666+1.23%1,331,200--3.78%--