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
20131/1, 株式分割 1→100
2010
12/30621621602611-1.45%8,300--2.24%--
12/29624639620620-3.13%8,600--0.8%--
12/286276436026400%12,800-+2.56%--
12/27635644626640+1.59%14,600-+2.73%--
12/24636639620630-1.1%7,400-+1.29%--
12/22640642628637-2%14,600-+2.58%--
12/216506506356500%6,600-+5.01%--
12/20655668645650-1.52%7,600-+5.35%--
12/17656667650660+1.07%13,900-+7.14%--
12/16640653630653+1.4%10,500-+6.18%--
12/156426446206440%6,500-+5.06%--
12/14635645626644+1.42%7,000-+5.23%--
12/13624638624635+3.42%8,300-+3.93%--
12/10610614600614+0.66%9,900-+0.82%--
12/09617620602610-1.29%9,100-+0.33%--
12/08620620610618+0.16%4,200-+1.64%--
12/07620620616617-0.32%2,600-+1.65%--
12/06610620606619+1.48%7,700-+1.98%--
12/03605611604610+0.83%1,300-+0.66%--
12/02608614605605+0.17%3,300-0%--
12/01612612600604+1%3,200-0%--
11/30594600593598-0.33%2,600--0.99%--
11/29604605595600-0.66%3,600--0.5%--
11/26604604600604-0.17%4,700-+0.33%--
11/25605608589605-0.17%5,500-+0.67%--
11/24604610596606-1.46%2,700-+1%--
11/22610615605615+0.16%4,600-+2.84%--
11/19605614597614+2.33%5,300-+2.85%--
11/18592601591600-0.66%3,400-+0.84%--
11/17600604580604+0.67%1,400-+1.68%--
11/16596602589600-0.83%2,600-+1.35%--
11/15609609600605-0.82%5,300-+2.37%--
11/12610632605610-3.94%15,700-+3.39%--
11/11620635620635+2.42%10,400-+7.81%--
11/10616620610620+0.49%3,500-+5.8%--
11/09594617591617+3.01%6,900-+5.29%--
11/08599599593599+1.18%3,000-+2.57%--
11/05605608583592-1.99%4,100-+1.72%--
11/04600604600604+0.67%1,400-+3.96%--
11/02605605591600-0.66%2,200-+3.45%--
11/01600604595604+0.67%900-+4.5%--
10/29605610595600+0.84%2,300-+3.99%--
10/28590595580595+0.85%1,900-+3.3%--
10/27595600587590-0.17%1,800-+2.61%--
10/26591592578591+0.17%3,300-+2.78%--
10/25580590575590+1.2%2,200-+2.79%--
10/22576586576583+1.39%1,500-+1.57%--
10/21570575559575+0.88%1,300-+0.17%--
10/20571579570570-0.18%1,900--0.87%--
10/19570571570571+0.18%400--0.87%--
10/18575585570570-1.72%1,700--1.38%--
10/15570580570580+1.75%4,100-+0.17%--
10/14563570560570+1.24%3,500--1.55%--
10/13565574563563-2.43%2,200--2.76%--
10/12567577557577+1.76%3,000--0.35%--
10/08570583564567-1.05%3,000--2.07%--
10/07585590571573-1.21%3,300--1.04%--
10/06569588569580+1.58%1,600-+0.35%--
10/05571582560571-6.85%9,800--1.04%--
10/04572640570613+8.5%14,100-+6.61%--
10/01572573565565-0.35%4,600--1.22%--
09/30567572567567+1.25%1,800--0.87%--
09/29558567558560-1.23%1,600--1.93%--
09/285675675585670%1,400--0.7%--
09/27570571556567-1.22%3,000--0.7%--
09/24567574565574-0.69%1,500-+0.53%--
09/22571579565578+2.3%2,400-+1.4%--
09/21569573565565-3.42%5,700--0.7%--
09/17585585565585+0.86%4,500-+2.81%--
09/16571585565580+0.87%2,700-+2.11%--
09/15576586566575-2.54%6,400-+1.05%--
09/14600600590590-2.48%1,000-+3.33%--
09/13617620595605+2.54%1,600-+5.77%--
09/10608610585590-2.96%2,500-+2.97%--
09/09608608600608+1.5%1,200-+5.92%--
09/08585599585599+3.63%4,700-+4.36%--
09/07561578561578-0.34%500-+0.7%--
09/06571580571580+1.22%4,100-+0.87%--
09/03575577570573-0.17%3,900--0.52%--
09/02575577570574+1.59%600--0.52%--
09/01581581560565+2.73%4,100--2.25%--
08/31545565541550+1.85%8,100--5.01%--
08/30558559535540+0.93%1,000--7.06%--
08/27531535505535-0.56%1,900--8.39%--
08/26555555526538-2.18%4,300--8.19%--
08/25541554541550-1.79%700--6.14%--
08/245555605555600%800--4.6%--
08/235515605515600%400--4.6%--
08/20556560554560-1.58%1,000--4.76%--
08/19553569553569+2.89%2,000--3.23%--
08/18546558545553+0.73%1,400--6.27%--
08/17546554543549-1.08%3,500--7.26%--
08/16565565540555-1.77%4,700--6.57%--
08/13560598554565-5.83%14,300--5.04%--
08/12610618570600-3.23%8,700-+0.67%--
08/11629630606620-1.59%2,400-+4.2%--
08/10630630626630+0.32%1,800-+6.06%--
08/09604629604628+2.78%2,400-+6.26%--
08/06610615605611+0.99%1,400-+3.91%--
08/05605610601605+0.83%1,800-+3.42%--