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
201112/19, 株式分割 1→100
2010
12/301,2141,2201,1641,188-1.82%125,100--0.5%--
12/291,2011,2431,2001,2100%112,300-+1.68%--
12/281,2381,2441,2051,210-1.22%76,000-+2.02%--
12/271,2221,2391,2141,225+1.16%63,800-+3.81%--
12/241,2421,2681,2061,211-3.58%185,100-+3.06%--
12/221,3351,3851,2491,256-4.49%283,200-+7.35%--
12/211,3151,3171,2751,315+1.78%108,500-+13.17%--
12/201,2831,3401,2611,292-1.6%233,900-+12.15%--
12/171,2281,3351,2241,313+7.62%474,100-+14.87%--
12/161,1851,2231,1641,220+2.52%113,700-+7.3%--
12/151,2451,2451,1701,190-2.06%177,600-+4.94%--
12/141,2131,2381,1901,215+1.76%206,100-+7.33%--
12/131,1501,2101,1431,194+5.11%159,700-+5.76%--
12/101,1351,1541,1301,136+0.09%46,600-+1.16%--
12/091,1661,1781,1251,135-2.32%95,500-+1.52%--
12/081,1701,1931,1571,162+0.52%94,200-+4.31%--
12/071,1801,1801,1481,156-1.62%107,800-+4.14%--
12/061,1221,1771,1211,175+5.19%185,200-+6.14%--
12/031,1401,1441,1131,117-1.33%97,100-+1.55%--
12/021,1541,1831,1251,132+0.71%130,500-+3.28%--
12/011,1251,1651,1111,124-0.97%85,600-+2.84%--
11/301,1601,1901,1121,135-2.16%108,200-+4.13%--
11/291,2001,2331,1501,160-0.85%157,700-+6.72%--
11/261,2351,2491,1601,170-3.7%292,000-+7.93%--
11/251,1301,2331,0951,215+11.26%397,800-+12.4%--
11/241,0511,0961,0511,092-0.73%90,300-+1.39%--
11/221,0961,1151,0751,100+2.8%72,600-+2.33%--
11/191,1201,1201,0621,070-2.73%49,200--0.37%--
11/181,0861,1221,0821,100+1.95%75,700-+2.71%--
11/171,0401,0881,0361,079+1.7%51,800-+1.03%--
11/161,0481,0651,0301,061+1.24%38,900--0.56%--
11/151,0651,0751,0251,048-3.23%94,300--1.78%--
11/121,0701,1071,0601,083-5.74%90,100-+1.4%--
11/111,1651,1681,1281,149-0.35%65,500-+7.48%--
11/101,1571,1971,1421,153+0.52%85,200-+8.16%--
11/091,1311,1681,1261,147+2.41%63,200-+7.9%--
11/081,0851,1271,0611,120+5.76%51,800-+5.46%--
11/051,0401,0741,0351,059+3.82%32,500--0.38%--
11/041,0281,0421,0101,020-0.87%24,600--4.67%--
11/021,0561,0601,0281,029-2.46%20,300--4.55%--
11/011,0511,0711,0281,055-1.4%18,500--2.41%--
10/291,0271,0751,0151,070+5.63%31,500--1.29%--
10/281,0321,0391,0101,013-1.46%22,100--6.89%--
10/271,0351,0601,0281,028-0.77%37,000--6.2%--
10/261,0541,0681,0351,036-1.71%20,100--6.07%--
10/251,0751,0841,0501,054-1.95%29,900--5.05%--
10/221,0881,1001,0651,075+0.09%44,500--3.93%--
10/211,0961,1041,0721,074-1.65%34,600--4.62%--
10/201,1051,1101,0681,092-1.8%40,000--3.96%--
10/191,0641,1251,0511,112+4.91%70,600--2.97%--
10/181,0451,0701,0351,0600%36,000--7.83%--
10/151,0041,0869911,060+5.26%129,500--7.91%--
10/141,0251,0431,0071,007-1.76%42,500--12.74%--
10/131,0351,0881,0161,025-1.06%61,200--11.33%--
10/121,0401,0851,0321,036-2.63%46,500--10.23%--
10/081,0691,0971,0581,064-2.39%73,900--7.48%--
10/071,1001,1151,0801,090-1.71%55,600--4.97%--
10/061,1001,1401,0701,109+3.64%88,200--2.97%--
10/051,0561,1251,0551,070-1.11%77,700--6.14%--
10/041,0921,1421,0821,082-2.17%63,600--5%--
10/011,1491,1671,1001,106-3.66%108,600--2.73%--
09/301,2411,2451,1421,148-7.12%122,600-+1.41%--
09/291,2491,2911,2231,236+1.31%117,100-+9.67%--
09/281,0871,2401,0541,220+11.11%216,000-+9.03%--
09/271,1451,2151,0811,098-2.57%184,000--1.17%--
09/241,1541,1581,1241,127-3.92%48,400-+1.62%--
09/221,2101,2251,1731,173-4.09%54,900-+6.44%--
09/211,2011,2651,1901,223+1.83%112,900-+11.69%--
09/171,2101,2441,1711,201-0.74%98,600-+10.9%--
09/161,2661,2801,2031,210-5.1%99,100-+13.08%--
09/151,2331,3171,2101,275+1.76%132,500-+20.51%--
09/141,3521,3521,2441,253-7.25%221,600-+20.37%--
09/131,4001,4601,3271,351+2.35%302,800-+31.8%--
09/101,2351,3501,1811,320+9.54%299,900-+31.34%--
09/091,1101,2461,1101,205+10.55%235,900-+22.09%--
09/081,0971,1241,0801,090-3.28%73,700-+12.14%--
09/071,0661,2221,0461,127+7.13%354,400-+17.15%--
09/061,0101,0551,0001,052+7.35%103,200-+10.5%--
09/03947987933980+3.59%54,500-+3.7%--
09/029971,005928946-2.97%72,200-+0.42%--
09/019911,010975975-1.52%55,700-+3.72%--
08/311,0121,024980990-3.98%79,300-+5.54%--
08/301,0881,0951,0311,031-2.55%92,600-+10.15%--
08/271,0251,0621,0101,058+2.72%67,100-+13.64%--
08/261,0101,0349991,030+3.73%49,800-+11.59%--
08/259961,040980993-0.9%76,000-+8.52%--
08/241,0511,0511,0021,002-5.2%65,700-+9.75%--
08/231,0401,0731,0121,057+5.81%90,200-+16.28%--
08/201,0171,047989999-4.58%109,200-+10.51%--
08/199611,0679411,047+7.94%149,100-+15.82%--
08/181,0131,030961970-1.32%117,600-+7.54%--
08/179161,017903983+6.16%230,500-+8.86%--
08/16865935855926+6.19%76,400-+2.32%--
08/13891951870872-3.75%62,400--4.18%--
08/12838906803906+5.35%96,700--1.2%--
08/11897966858860+0.94%249,300--6.83%--
08/10860876842852-0.93%16,000--8.49%--
08/09850876839860+0.7%32,300--8.32%--
08/06840873833854+0.47%34,200--9.25%--
08/05858880847850+1.07%26,900--9.96%--