株価チャート

2010/07/16～2010/12/16

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
20203/1, 株式分割 1→2
20163/1, 株式分割 1→3
20149/1, 株式分割 1→3
2010
12/1626262526-1.5%149,400-+11.11%--
12/15262626260%34,200-+12.8%--
12/1426262526+3.09%39,600-+12.8%--
12/13262625250%37,800-+9.42%--
12/1025252525+0.67%108,000-+9.42%--
12/0925262525+2.74%90,000-+8.7%--
12/0824262324+2.58%205,200-+5.8%--
12/0723242324+2.15%37,800-+7.83%--
12/0623242323-0.71%48,600-+5.56%--
12/0323242323+0.48%50,400-+6.31%--
12/0223232323+1.95%48,600-+5.81%--
12/0122232223+1.99%39,600-+3.79%--
11/3023232222-2.18%106,200-+1.77%--
11/2923232323+1.73%81,000-+4.04%--
11/2622232223+0.25%81,000-+2.27%--
11/2522222222+0.25%30,600-+2.02%--
11/2422222222-0.49%16,200-+1.77%--
11/2222232223+1%48,600-+2.27%--
11/1922222222-0.5%86,400-+1.26%--
11/1822222222+1%77,400-+1.77%--
11/1722222222-0.5%18,000-+0.76%--
11/1622222222+0.5%25,200-+1.26%--
11/1522222222-0.5%23,400-+0.76%--
11/1222222222+1.26%7,200-+1.26%--
11/1122222222+1.54%12,600-0%--
11/1022222222-2.99%108,000--1.52%--
11/0922222222+1.52%16,200-+1.52%--
11/0823232122-2.22%100,800-0%--
11/0522232223+1.76%5,400-+2.27%--
11/0422222222-0.5%90,000-+0.51%--
11/0222222222-0.5%54,000-+1.01%--
11/0123232222+0.5%3,600-+1.52%--
10/2922232222+0.5%14,400-+1.01%--
10/2823232222-3.4%68,400-+0.51%--
10/2722232223+3.26%18,000-+4.04%--
10/2622222222-0.25%7,200-+0.76%--
10/2523232222-3.15%82,800-+1.01%--
10/2223232323-1.67%5,400-+4.29%--
10/2123232323+2.19%59,400-+6.06%--
10/2023232223+1.99%37,800-+3.79%--
10/1923232222-3.13%46,800-+1.77%--
10/1822232223+5.58%176,400-+5.05%--
10/1522222222+0.51%59,400--0.51%--
10/1422222222-0.76%57,600--1.01%--
10/1322222222-1.25%32,400--0.25%--
10/1222222222+3.63%10,800-+1.01%--
10/0822222121-2.53%25,200--2.53%--
10/0722222222-0.75%1,800-0%--
10/0621222122+2.31%7,200-+0.76%--
10/0521222122+0.78%12,600--1.52%--
10/0422222122-2.03%48,600--2.27%--
10/0123232222-5.5%84,600--0.25%--
09/3023232323-0.48%12,600-+5.56%--
09/2923232223+3.45%57,600-+6.06%--
09/2822232223+1.5%70,200-+2.53%--
09/27222222220%10,800--3.38%--
09/2423232222-0.74%30,600--3.38%--
09/2223232222-1.71%5,400--2.66%--
09/2123232323+0.74%86,400--0.97%--
09/1723232323+0.25%45,000--1.69%--
09/1623232323+0.25%9,000--1.93%--
09/1522232223+0.25%27,000--2.17%--
09/1422222222+2.8%3,600--2.42%--
09/1322222222+0.26%3,600--5.07%--
09/1022232222+0.51%23,400--5.31%--
09/0922222122-0.26%75,600--5.8%--
09/0822222222-1.01%43,200--9.49%--
09/07222222220%5,400--8.56%--
09/0622222222+0.25%3,600--8.56%--
09/0322222222+1.03%7,200--8.8%--
09/0222222122-1.27%153,000--9.72%--
08/3122222222-1.99%122,400--8.56%--
08/3022222222-1.23%52,200--10.44%--
08/2722232223+0.49%23,400--9.33%--
08/2623232223-2.4%46,800--9.78%--
08/2523242223-3.7%70,200--7.56%--
08/2424242224-0.92%81,000--4%--
08/2324242424-1.36%9,000--3.11%--
08/2025252525+1.61%50,400--1.78%--
08/1924242424+1.16%21,600--3.33%--
08/18242424240%1,800--4.44%--
08/17232423240%19,800--4.44%--
08/1624242324-0.46%30,600--4.44%--
08/1324242424-1.82%9,000--7.69%--
08/1224242424+1.15%14,400--5.98%--
08/1124242424-1.14%7,200--7.05%--
08/1025252424-2.22%39,600--5.98%--
08/0525252525+1.12%18,000--3.85%--
08/0424252425-3.47%81,000--4.91%--
08/0325262526-0.65%25,200--1.5%--
08/0226262626-0.22%5,400--0.85%--
07/3026262526-0.43%10,800--0.64%--
07/28262626260%1,800--0.21%--
07/2726262526+0.65%50,400--0.21%--
07/2626262526-1.07%39,600--0.85%--
07/23262626260%1,800-+0.21%--
07/2226262626-0.64%5,400-+0.21%--
07/2126262526+0.64%64,800-+0.85%--
07/2026262526+0.64%36,000-+0.21%--
07/16262626260%9,000--0.43%--