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
20141/1, 株式分割 1→20
2010
12/3010510596100+0.05%20,900--7.87%--
12/29981009599+4.74%42,700--7.92%--
12/28931029395-3.85%49,760--11.26%--
12/271011049899-5.5%36,220--6.84%--
12/24104107103105-2.29%21,700--0.48%--
12/22103110103107+2.34%83,260-+2.84%--
12/21104105101105-0.24%35,100-+1.46%--
12/20110110104105-0.14%79,960-+2.7%--
12/17108108102105+0.14%55,300-+3.86%--
12/16108108101105-3.1%167,540-+3.71%--
12/15112113108108-2.96%60,180-+9.19%--
12/14111113111111-2.71%38,040-+13.67%--
12/13113117110115-2.59%69,140-+19.27%--
12/10123126117118-4.12%89,540-+25.05%--
12/09125135118123+0.08%166,340-+33.26%--
12/08110128110123+9.87%189,660-+36.11%--
12/07115119108112+3.24%112,540-+26.7%--
12/06105112105108-5.18%122,200-+25.58%--
12/03103127101114+11.18%339,200-+35.6%--
12/02103104100102-0.68%69,960-+23.43%--
12/0110410798103-0.1%79,200-+25.79%--
11/30102110102103-7.4%88,880-+27.47%--
11/29121121106112-3.71%182,100-+39.38%--
11/26111136111116+4.37%785,780-+46.58%--
11/259411194111+21.99%165,600-+42.24%--
11/2483937991+14.4%105,780-+18.12%--
11/2280807880+1.47%56,920-+1.92%--
11/1978807778+5.31%69,180--0.82%--
11/1874757374-1.33%55,580--7%--
11/1780807475-5.81%96,120--9.16%--
11/1682878080-5.82%61,920--6.92%--
11/1584937985+0.47%163,880--4.49%--
11/1281897885+2.55%122,940--8.04%--
11/1177857583+10%118,860--13.16%--
11/1066776675+15.3%91,540--24.24%--
11/0970746565-4.34%60,880--36.84%--
11/0876816868-6.46%90,620--36.45%--
11/0571776973+2.04%90,160--34.5%--
11/0468726771+5.63%30,120--37.5%--
11/0265726467+5.31%41,620--42.84%--
11/0167676464-1.46%46,300--47.5%--
10/2969736565-4.97%93,580--48.41%--
10/2871756468-5.59%134,100--46.98%--
10/2786867172-10%149,760--45.53%--
10/2688897981-6.18%83,400--41.24%--
10/2589988186+8.47%115,260--38.71%--
10/2285877979-8.55%69,320--45.07%--
10/2195968487-1.87%92,780--41.16%--
10/20901088688+0.17%240,020--41.62%--
10/191011048888-13.09%74,400--43.23%--
10/1811611698101-11.18%48,900--36.32%--
10/15119119101114-0.04%70,700--29.19%--
10/14133133110114-15.2%58,620--30.46%--
10/13148148125135-9.12%42,980--19.46%--
10/12158159143148-7.06%6,740--12.43%--
10/08158162149159-2.45%5,360--6.87%--
10/07164164158163-1.36%180--5.09%--
10/06156167156166-2.65%2,160--4.34%--
10/05162170162170-0.29%1,640--2.3%--
10/04178180162171-2.57%5,100--2.57%--
10/01168179168175+4.32%9,660--0.57%--
09/30163174163168+3.55%8,020--4.69%--
09/29158163158162+2.53%1,180--8.47%--
09/28155158154158-1.71%1,620--10.73%--
09/27158163158161-2.28%2,020--9.18%--
09/24165165163165+2.81%1,360--6.53%--
09/22165177160160-2.74%5,940--9.09%--
09/21165165160165-0.15%1,500--6.53%--
09/17163165156165-0.15%3,080--5.86%--
09/16170170159165-2.37%5,580--5.71%--
09/15160170160169+0.3%5,420--3.43%--
09/14165172165169-3.44%1,360--3.71%--
09/13177179170175-5.03%4,020--0.29%--
09/10178185178184-0.41%4,680-+5%--
09/09180190178185+5.13%8,580-+6.03%--
09/08176183175176-5.52%9,580-+0.86%--
09/07187187179186-0.8%1,600-+6.75%--
09/06189189173187+1.22%3,440-+7.61%--
09/031801871751850%4,660-+6.32%--
09/02190190178185-2.5%2,100-+6.32%--
09/01185191180190+2.57%1,160-+9.68%--
08/31195195184185-6.68%4,740-+6.94%--
08/30201203192198-0.38%12,760-+15.26%--
08/27191200180199+2.58%15,300-+16.37%--
08/26180199180194+7.78%27,200-+14.12%--
08/25173191168180+2.86%29,920-+6.51%--
08/24159183156175+12.54%18,940-+3.55%--
08/23164164155156-2.2%2,260--8.53%--
08/20157163153159+1.27%3,300--7.56%--
08/191571581511570%3,540--10.8%--
08/18155158151157+2.95%4,540--12.29%--
08/17159159151153+0.16%5,320--16.21%--
08/16160160146152-3.03%6,740--17.7%--
08/13160163156157-1.88%5,620--16.93%--
08/12153160152160-3.76%23,740--17.1%--
08/11162166148166+0.45%17,420--15.61%--
08/10170175165166-4.47%7,720--17.66%--
08/09172175169173-1%4,020--15.49%--
08/061681751671750%3,000--16.27%--
08/05170175165175+1.16%5,600--17.84%--