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
20197/1, 株式分割 1→2
20181/1, 株式分割 1→2
20137/1, 株式分割 1→100
2010
12/30291291283289-0.69%29,600--3.9%--
12/29292293288291-0.6%34,800--3.24%--
12/28292295288293-2.01%13,600--2.66%--
12/27305308299299-2.61%60,000--0.66%--
12/24308309306307+0.82%21,200-+2.33%--
12/22311313305305-0.57%40,800-+1.84%--
12/21299308296306+3.2%54,800-+2.77%--
12/20301304296297-2.06%90,000--0.08%--
12/17304309301303-5.09%94,000-+2.02%--
12/16315320313319+0.39%20,800-+7.85%--
12/15325330315318+0.16%90,000-+7.8%--
12/14314320313318+3.34%53,600-+7.99%--
12/13308310305307+1.49%25,600-+5.22%--
12/10295305293303+3.06%25,600-+4.04%--
12/09295297293294-0.84%13,600-+1.29%--
12/08294296293296+1.28%18,400-+2.51%--
12/07295295292293-0.59%8,800-+1.92%--
12/062942972932940%11,600-+2.53%--
12/03295298293294+0.34%16,400-+2.88%--
12/02300300293293-0.59%11,200-+2.89%--
12/01296296292295-1.09%13,600-+3.87%--
11/30296299292298+0.25%15,600-+5.39%--
11/29298298296298-0.34%3,200-+5.12%--
11/26305305295299-2.21%19,200-+5.85%--
11/25300306293305+3.04%36,400-+8.24%--
11/24287296285296+1.28%49,600-+5.8%--
11/22287293284293+2.18%30,000-+4.46%--
11/192852882842860%15,600-+2.6%--
11/18284286284286-0.09%2,800-+2.6%--
11/17279287279287+2.69%9,600-+2.32%--
11/16286286278279-2.53%14,400--0.36%--
11/15288288278286+0.26%18,000-+2.23%--
11/12284288284286-0.7%8,400-+1.96%--
11/11283290283288+0.88%10,800-+2.68%--
11/10284288284285+0.44%12,000-+1.79%--
11/09283284281284+0.89%13,200-+1.34%--
11/08274281274281+2.55%6,800-+0.45%--
11/05272274271274+0.83%10,000--2.4%--
11/042732752682720%8,400--3.2%--
11/02268274260272+3.62%12,000--3.55%--
11/01272272263263-4.55%39,600--6.91%--
10/29273275270275+0.46%12,400--2.83%--
10/28275279273274-0.54%4,400--3.61%--
10/27280280275275+0.09%1,200--3.08%--
10/26276276271275+1.29%2,800--3.51%--
10/25278278270272-3.81%8,400--4.74%--
10/22274282273282+0.18%7,200--1.31%--
10/21282282275282-0.18%18,000--1.49%--
10/20278283278282+1.71%2,800--1.31%--
10/192782782752780%8,400--2.97%--
10/18268282265278-1.77%30,800--3.31%--
10/15288289283283-2.33%24,800--1.57%--
10/14292293289289-0.94%15,200-+0.78%--
10/13290295290292+1.92%28,400-+2.1%--
10/12290291287287-0.43%20,000-+0.17%--
10/08290290288288+0.35%8,400-+0.96%--
10/07288288287287-0.26%16,000-+0.97%--
10/06283288283288+0.88%7,600-+1.23%--
10/05284286279285-0.87%6,800-+0.71%--
10/04293293285288-0.17%14,800-+1.95%--
10/01293293287288-1.79%13,600-+2.49%--
09/30292298290293+2%17,200-+4.73%--
09/29287292280288+1.14%28,000-+3.05%--
09/28283284283284+0.62%8,000-+1.88%--
09/27287287283283-1.22%4,800-+1.25%--
09/24289289284286-1.29%7,200-+2.51%--
09/22283293283290+2.39%19,600-+4.23%--
09/21286286281283-1.14%8,000-+2.17%--
09/17290290284286-1.21%6,400-+3.34%--
09/162922922842900%9,200-+4.6%--
09/15291292288290-0.09%9,200-+4.6%--
09/14288290283290+0.61%11,200-+5.07%--
09/13288293288288+2.04%27,600-+4.44%--
09/10284286282283-0.35%4,800-+1.99%--
09/09281284281284+1.16%2,000-+2.35%--
09/08281281278280-0.8%9,600-+1.17%--
09/07280295276283+1.8%34,400-+1.99%--
09/06277280277278+1.09%10,000--0.18%--
09/03272275269275+1.01%1,600--1.61%--
09/022722762712720%13,200--2.95%--
09/01272272271272+1.59%1,600--3.29%--
08/31273273266268-1.38%4,800--5.14%--
08/30270275270271+1.88%6,800--4.15%--
08/27269269261266+0.95%14,000--5.92%--
08/26265268260264-0.57%11,600--7.13%--
08/25266275265265-1.39%36,000--6.93%--
08/24275275268269-2.45%12,000--5.94%--
08/23280283265276-1.69%9,200--3.92%--
08/20279288276281+1.08%40,000--2.6%--
08/19267278264278+3.93%18,400--3.98%--
08/18272272266267-1.93%6,000--7.93%--
08/17275275263272-1%34,400--6.44%--
08/16283283270275-3.51%16,800--5.82%--
08/13285286278285-0.44%15,200--2.73%--
08/12286286277286+0.17%26,400--2.3%--
08/11293293284286-1.89%8,000--2.81%--
08/102892972892910%6,800--0.94%--
08/09289291289291+2.1%4,000--1.27%--
08/06280286280285-0.87%12,400--3.31%--
08/05291291286288-1.29%6,000--2.46%--