株価チャート

2010/07/14～2010/12/30

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
201310/1, 株式分割 1→100
2010
12/30195200195195-2.01%2,100--0.51%--
12/29199199199199-0.25%4,500-+1.53%--
12/28200200200200-0.15%200-+2.31%--
12/27199200199200-0.05%10,900-+2.46%--
12/24197200197200+1.22%3,600-+2.51%--
12/22198198197198-0.25%1,000-+1.8%--
12/212002001971980%1,600-+2.06%--
12/20200200198198-0.25%900-+2.06%--
12/17197199195199+2.32%1,700-+2.32%--
12/16196196194194-3%6,000-+0.52%--
12/15197200197200+2.56%2,600-+3.63%--
12/14193196193195+2.09%1,400-+1.04%--
12/13193195191191-1.34%3,400--0.52%--
12/10193194193194+0.26%2,900-+0.31%--
12/08198198193193+0.42%200-+0.05%--
12/07192192192192-1.38%100--0.88%--
12/06195195195195+0.52%300-+0.52%--
12/03194194194194-0.51%100-0%--
12/01195195195195+0.98%1,000-+0.52%--
11/26197197193193-3.45%300--0.97%--
11/25200200200200+0.5%8,700-+3.09%--
11/24196199194199+3.11%1,800-+2.58%--
11/22198198193193+1.37%3,800-0%--
11/19190190190190+0.05%1,500--1.35%--
11/18194194190190+0.42%900--1.91%--
11/17194194190190-1.25%400--2.32%--
11/16188192188192+0.31%2,700--1.08%--
11/15196197191191-0.36%1,700--1.39%--
11/12196196192192-1.54%800--1.03%--
11/10195195195195-1.02%400-+0.52%--
11/09190197190197+4.79%1,000-+1.55%--
11/08187190187188+1.08%1,000--3.59%--
11/04187187186186-2.11%200--4.62%--
11/02190190190190-2.06%300--3.06%--
10/29194194194194+4.3%1,100--1.02%--
10/27186186186186-2.11%800--5.1%--
10/26192192190190-4.95%3,000--3.06%--
10/25206206190200-2.96%11,800-+1.99%--
10/22207207203206+0.49%2,400-+5.1%--
10/21201205201205+2.19%1,700-+5.13%--
10/20200201200201+0.3%900-+2.87%--
10/19198200198200+1.01%600-+2.56%--
10/18198198198198+0.51%200-+2.06%--
10/15197197197197+3.79%1,400-+1.03%--
10/14190190190190+1.17%100--2.16%--
10/13188188188188+0.21%100--3.3%--
10/12195195187187-3.06%1,900--4%--
10/08193193193193-0.97%200--0.97%--
10/06195195195195+2.52%1,000--0.51%--
10/04190190190190-0.42%300--2.96%--
10/01191191191191-1.8%600--2.55%--
09/30187195187195+0.78%800--0.77%--
09/291931931931930%100--1.53%--
09/28197197186193-6.76%1,300--1.53%--
09/272092092072070%8,400-+5.61%--
09/24203207203207+2.27%3,600-+6.15%--
09/22200202200202+1.2%1,500-+3.79%--
09/21200200193200+4.71%1,500-+3.09%--
09/17199199191191-1.09%3,600--1.55%--
09/16195195193193-0.46%200--0.46%--
09/15195195193194+1.46%2,100-0%--
09/14191191191191+0.05%300--1.44%--
09/13195195191191-0.52%400--1.49%--
09/10195195192192-1.49%800--0.98%--
09/09195195195195+1.51%600-+0.52%--
09/08192192192192-0.62%100--0.98%--
09/07193193193193-5.71%300--0.36%--
09/02192205192205+7.33%700-+5.13%--
08/31190191190191+0.53%200--1.55%--
08/30190190190190-2.56%1,000--2.56%--
08/26193195190195-4.88%1,200-0%--
08/25205205204205+4.43%8,000-+4.59%--
08/24196197196196-0.36%2,300-+0.67%--
08/23198198196197+1.55%1,700-+1.03%--
08/20195195194194-0.41%600--1.02%--
08/19193195192195+1.19%600--0.61%--
08/18189193189193+0.26%300--1.79%--
08/17189192189192-2.49%1,200--2.04%--
08/16197197197197+1.97%1,400-+0.46%--
08/13193194193193+0.05%1,300--1.48%--
08/121921931911930%1,300--1.53%--
08/11193193193193+0.99%100--1.53%--
08/10191191191191-0.1%300--2.5%--
08/09191191190191-1.65%900--2.4%--
08/06192195190195-0.26%1,400--0.77%--
08/05193195193195+1.04%800--1.02%--
08/04193193193193-0.52%600--2.03%--
08/03192194192194+1.04%1,100--1.52%--
08/021901921901920%1,000--2.54%--
07/301921921921920%1,100--3.03%--
07/29192192192192-3.76%500--3.03%--
07/282002002002000%100-+0.76%--
07/26191200190200-2.21%10,000-+0.25%--
07/23204205201204+2%3,800-+3.03%--
07/22200200199200-2.34%4,500-+1.01%--
07/21203205200205+2.4%1,600-+2.91%--
07/20199200197200+1.27%3,200-+0.5%--
07/16200200197198-0.65%2,200--0.25%--
07/15199199195199+1.02%1,600-+0.4%--
07/141961971951970%900--0.61%--