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
20177/1, 株式分割 1→2
20137/1, 株式分割 1→100
2010
12/30394395385395+0.25%5,400--6.4%--
12/29396409394394-0.38%3,000--6.86%--
12/28385401385396-4.93%8,000--6.72%--
12/27414416406416-0.24%10,200--2.12%--
12/24416417410417+1.09%3,400--1.88%--
12/22425425413413-0.12%7,000--2.94%--
12/21419419413413-1.31%4,400--2.82%--
12/20425430408419+1.33%12,600--1.3%--
12/17419419413413-0.48%4,200--2.36%--
12/16403415403415-2.35%8,200--1.66%--
12/15435435425425-3.19%4,600-+0.95%--
12/14440463433439-1.9%11,400-+4.52%--
12/13417448410448+10.49%13,200-+7.06%--
12/10410415405405-1.22%2,800--2.41%--
12/09411412410410+0.99%1,000--0.97%--
12/08405412401406-1.46%4,000--1.69%--
12/07400412400412+2.62%3,800-0%--
12/06420420400402-5.42%11,800--2.07%--
12/03425425403425+0.71%4,200-+3.79%--
12/02435444406422-3.1%11,800-+3.82%--
12/01445445428435+0.69%3,600-+7.94%--
11/30458460431432-5.88%13,400-+8.27%--
11/29460465436459-1.71%12,800-+16.2%--
11/26475475450467-0.43%11,200-+20.05%--
11/25471474458469+7.2%19,000-+22.77%--
11/24420438410438+4.29%7,800-+16.36%--
11/22419420419420+1.08%1,800-+13.07%--
11/19420420400415-1.07%8,000-+12.77%--
11/18412420412420+2.94%3,400-+15.25%--
11/17400408400408-0.49%400-+12.88%--
11/16395410395410+3.67%2,200-+14.39%--
11/15402402395395+0.77%1,200-+10.96%--
11/12390400390392-0.63%3,400-+10.73%--
11/11392400392395+0.77%3,600-+11.76%--
11/10380392375392-2.13%6,400-+11.22%--
11/09389400389400+6.1%600-+13.96%--
11/08391398377377-0.79%4,200-+7.71%--
11/053753903753800%800-+8.57%--
11/04375380373380+1.33%3,200-+8.57%--
11/02375375360375+0.13%3,600-+7.14%--
11/01368375368375+0.54%1,000-+7%--
10/29365375365373+2.19%2,400-+6.73%--
10/28358373358365+0.41%1,400-+4.44%--
10/27345363345363+6.76%4,400-+4.01%--
10/26339349339340+0.44%2,800--2.58%--
10/25345345338339+4.15%6,800--3.29%--
10/22313335313325+5.01%7,000--7.67%--
10/21317318308310-0.16%4,000--12.32%--
10/20320325305310-2.97%5,200--12.43%--
10/19313325308320+3.9%5,000--10.25%--
10/18337337308308-8.07%6,000--14.11%--
10/15329335310335+1.67%6,400--6.56%--
10/14335340329329-0.45%3,800--8.36%--
10/13341349331331-4.34%4,400--8.19%--
10/12355355346346-2.68%2,000--4.29%--
10/08345355340355+1.43%6,000--1.39%--
10/07365365350350-4.11%7,800--2.78%--
10/06368368365365-0.82%600-+1.39%--
10/05375375368368+0.82%1,400-+2.51%--
10/04373373365365-1.35%1,400-+2.24%--
10/01368375368370-1.33%5,000-+3.93%--
09/30381381375375-2.34%800-+5.93%--
09/29373384369384+2.4%1,000-+9.09%--
09/28375375375375-3.23%400-+6.84%--
09/27395395378388+10.71%5,600-+11.03%--
09/24348350342350-1.41%3,000-+0.86%--
09/22345355345355-3.4%2,600-+2.6%--
09/21380380368368-3.29%1,400-+6.83%--
09/17368390368380+3.97%2,400-+11.11%--
09/16365370365366+0.27%2,600-+7.18%--
09/15360365355365+1.25%3,200-+7.21%--
09/14337363337360+5.88%2,800-+5.57%--
09/13355360340340-4.23%4,000--1.45%--
09/10355360345355-1.11%3,600-+1.72%--
09/09349359348359+8.79%2,200-+1.99%--
09/08353353330330-6.38%4,400--7.04%--
09/07360362353353-0.7%7,600--1.81%--
09/06359359350355+1.43%1,800--1.93%--
09/03335357335350+6.06%2,400--4.37%--
09/02355355328330-5.04%5,400--10.81%--
09/01334348334348+2.51%1,200--7.33%--
08/31340345325339-2.45%4,400--10.79%--
08/30335350335348+6.92%3,800--9.74%--
08/27333333325325-4.27%6,200--16.67%--
08/26316340316340+9.52%2,200--14.05%--
08/25339339300310-4.17%11,000--22.11%--
08/24350350323324-9.51%8,400--19.33%--
08/23338360338358+5.77%6,200--11.73%--
08/20337338331338+1.65%4,800--16.95%--
08/19315333315333+5.56%3,400--19.1%--
08/183253343153150%7,600--24.28%--
08/17325325305315-3.08%13,400--25.36%--
08/16335335318325-3.99%6,800--24.07%--
08/13360361337339-4.38%11,600--22%--
08/12381381320354-7.09%33,200--19.55%--
08/11400400381381-16.45%24,000--14.38%--
08/10467467456456+2.47%1,600-+1.33%--
08/09431451431445+3.97%3,000--1.11%--
08/06428428428428-0.7%1,200--5.1%--
08/05445445431431-1.03%2,600--4.86%--