株価チャート

2010/06/08～2010/12/30

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
201310/23, 株式併合 1.07→1
20137/11, 株式分割 1→1.364
20137/1, 株式分割 1→100
20127/1, 株式分割 1→1.3
20117/1, 株式分割 1→1.3
2010
12/30345345329329+1.43%864--5.81%--
12/29344344313324-6.29%4,752--7.4%--
12/28346346346346+0.27%1,080--1.19%--
12/27347347345345-0.8%1,728--1.45%--
12/24348348348348-3.72%864--0.37%--
12/21356361356361+1.3%648-+3.47%--
12/203563563563560%432-+2.44%--
12/17365365356356-0.65%1,296-+3.03%--
12/16361361359359-0.64%1,080-+4%--
12/15363366361361+0.65%7,344-+4.98%--
12/14361361359359+0.13%1,080-+4.91%--
12/13358361358358+1.18%864-+4.78%--
12/10352354352354+3.38%1,080-+3.56%--
12/093433433433430%216-+0.47%--
12/083433433433430%216-+0.47%--
12/073433433433430%648-+0.47%--
12/06347347343343-1.33%1,944-+0.47%--
12/023543543473470%432-+1.83%--
12/01347347347347+1.9%432-+1.83%--
11/29352361341341-4.04%3,672-+0.22%--
11/24355355355355+5.5%216-+4.44%--
11/19333337333337-2.15%1,080--0.71%--
11/18356356344344-5.95%864-+1.47%--
11/15366366366366+1.94%4,752-+7.57%--
11/12357359344359+0.39%2,592-+5.84%--
11/11357357357357+8.43%216-+5.43%--
11/10337337330330-3.78%2,160--2.47%--
11/09343343343343+4.23%216-+0.77%--
11/05329329329329-1.39%216--3.32%--
11/04333333333333+1.98%216--2.25%--
11/01327327327327-0.14%1,296--4.15%--
10/28327327327327+0.28%216--4.29%--
10/25326326326326+2.92%216--4.56%--
10/22315317315317+1.48%432--7.54%--
10/21317317313313-14.56%1,728--9.15%--
10/15366366366366+3.95%4,752-+6.02%--
10/14351352350352+3.68%1,296-+1.69%--
10/13345345339339+0.41%1,512--1.63%--
10/05338338338338-2.67%216--2.32%--
10/04347347347347+1.35%648-+0.07%--
09/29338343338343+1.37%432--1.27%--
09/28338338338338-2.67%1,944--2.88%--
09/27347347347347+2.74%432--0.22%--
09/24338338338338+1.39%864--2.6%--
09/21343343333333+1.41%432--4.21%--
09/16344344329329-5.21%2,376--5.81%--
09/15343347343347-2.98%6,048--1.21%--
09/14361363344357+2.8%3,456-+1.83%--
09/13349350348348+0.13%2,376--0.94%--
09/093473473473470%864--1.07%--
09/07370370347347-6.25%1,728--1.07%--
09/06370370370370+5.26%216-+5.52%--
09/03352352352352+3.97%432--0.04%--
09/02338338338338+0.14%648--3.85%--
09/01338338338338-0.68%864--4.26%--
08/31343343340340-0.81%648--3.6%--
08/30343344343343+0.14%1,080--2.81%--
08/263433433433430%216--3.22%--
08/25336343336343-1.99%864--3.22%--
08/24370370350350-5.63%1,080--1.54%--
08/23370370370370+5.96%864-+4.04%--
08/203523523503500%864--2.09%--
08/19350350350350-1.95%216--2.09%--
08/17356356356356-3.75%216--0.7%--
08/16370370370370+4.85%4,968-+3.17%--
08/13340354338353+6.42%1,512--1.33%--
08/12331332331332-0.55%1,512--7.28%--
08/11359359334334-7.56%1,728--6.76%--
08/103613613613610%216-+0.87%--
08/09361361361361-2.26%216-+1.44%--
08/06369369369369+5.7%432-+4.07%--
08/03350350350350-5.63%216--1.26%--
08/02370370370370+11.11%432-+4.63%--
07/27340340333333-2.7%648--5.3%--
07/20343343343343-5.13%216--2.39%--
07/16361361361361-4.29%216-+2.88%--
07/15377377377377+1.88%7,344-+8.12%--
07/14359370359370+5.96%2,592-+6.74%--
07/13365370350350+3.42%1,728-+1.32%--
07/09343343338338-5.19%1,512--1.47%--
07/083563563563560%216-+4.24%--
07/063563563563560%648-+5.16%--
07/05356356356356-0.52%432-+5.78%--
07/02354358354358-6.07%1,296-+6.97%--
07/01370381370381+0.12%2,808-+14.91%--
06/30381381381381+5.51%648-+15.81%--
06/29363363361361-6.02%432-+11.11%--
06/28366387366384+5.06%6,696-+19.34%--
06/25363366363366+5.33%1,080-+14.3%--
06/243473613473470%2,592-+8.85%--
06/23347347347347+6.08%2,160-+8.85%--
06/22327327327327-1.81%432-+2.93%--
06/18326333326333+0.7%648-+5.16%--
06/173313313263310%1,080-+5.09%--
06/16327331326331-4.92%3,888-+5.76%--
06/15361361348348+0.94%5,832-+11.95%--
06/14333345333345+7.97%2,592-+11.26%--
06/11319319319319+1.47%216-+3.72%--
06/09326326315315-2.86%1,728-+2.55%--
06/08315324315324+2.94%2,592-+5.91%--