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
20144/1, 株式分割 1→100
2010
12/30739740695726-2.29%37,700--0.95%--
12/29753770736743-1.72%32,600-+1.64%--
12/28783783752756-4.3%31,800-+3.99%--
12/27780800766790+1.28%60,200-+9.42%--
12/247747897317800%65,800-+8.94%--
12/22812813770780-4.76%76,100-+9.86%--
12/21779819772819+6.64%77,700-+16.17%--
12/20750778750768+4.35%67,400-+10.19%--
12/17733751733736+0.96%43,400-+6.36%--
12/16736740715729-0.55%38,800-+5.96%--
12/15762762712733-2.66%60,700-+7.01%--
12/14746764738753+0.94%50,500-+10.41%--
12/13736748722746+2.05%23,300-+9.87%--
12/10725731711731+0.14%13,200-+8.46%--
12/09740748715730-1.08%33,500-+8.96%--
12/08746754730738+0.27%60,500-+10.98%--
12/07731749725736+1.66%44,200-+11.68%--
12/06711724707724+1.97%21,600-+10.53%--
12/03718730704710-1.66%35,500-+9.23%--
12/02715738698722+3.88%62,200-+11.59%--
12/01670719668695+4.2%67,300-+7.92%--
11/30672677660667-0.74%32,200-+3.57%--
11/29674674662672-0.3%13,100-+4.35%--
11/266756856606740%44,100-+4.82%--
11/25670678658674+2.12%50,600-+4.66%--
11/24642660635660+1.23%17,400-+2.48%--
11/22641655638652+2.68%18,000-+0.93%--
11/19650656624635-0.94%23,700--2.01%--
11/18634654632641+1.75%13,000--1.54%--
11/17630639626630-1.25%5,300--3.37%--
11/16642651638638+0.16%13,600--2.45%--
11/15628640628637+0.63%2,800--2.75%--
11/12642645631633-2.01%8,200--3.65%--
11/11648650642646-1.22%6,900--2.12%--
11/10645661645654+0.93%12,700--1.21%--
11/09638649628648-3.28%33,500--2.41%--
11/08645672643670+5.85%12,200-+0.6%--
11/05627666625633+1.44%18,800--5.1%--
11/04600625600624+4%14,400--6.31%--
11/02610617590600-0.99%14,500--9.77%--
11/01612615602606-2.88%8,700--8.87%--
10/29614630612624+2.3%10,500--6.17%--
10/28625626608610-3.48%20,700--8.13%--
10/27644650621632-2.47%20,000--4.82%--
10/26685685648648-5.81%18,100--2.11%--
10/25674696674688+2.99%12,500-+4.24%--
10/22654670640668+1.21%15,300-+1.83%--
10/21673673658660-2.94%11,200-+1.07%--
10/20681681660680-1.45%16,100-+4.62%--
10/19700702678690-1.29%23,300-+6.98%--
10/18693712691699-0.14%37,700-+9.22%--
10/15715720685700-2.78%33,300-+10.24%--
10/14668725668720+8.43%40,600-+14.47%--
10/13670680653664-0.75%10,500-+6.41%--
10/12685686658669-2.05%29,500-+7.9%--
10/08692694672683-0.29%15,000-+10.88%--
10/07709709664685-2.14%25,400-+11.93%--
10/06678720678700+1.74%28,500-+15.51%--
10/05690720677688-1.71%33,600-+14.67%--
10/04709768695700-2.64%99,800-+17.85%--
10/01691720665719+4.35%92,200-+22.49%--
09/30627698627689+12.03%85,400-+19.2%--
09/29602629600615+2.5%22,700-+7.52%--
09/28579600579600+2.56%6,600-+5.26%--
09/27600601581585-2.5%5,500-+2.81%--
09/24606607595600-0.66%7,200-+5.45%--
09/22612613603604-0.17%4,300-+6.53%--
09/21588613588605+3.42%7,800-+7.08%--
09/17600600585585-1.52%9,800-+3.72%--
09/16614615593594-1.82%9,500-+5.51%--
09/15596614590605+2.89%12,400-+7.46%--
09/14579610579588+2.98%20,300-+4.44%--
09/13580581571571+1.06%8,000-+1.24%--
09/10575583556565-2.08%9,000--0.18%--
09/09570579567577+3.04%3,700-+1.58%--
09/08560565555560-0.88%5,400--1.93%--
09/07578578565565-2.25%4,600--1.57%--
09/06569580562578+3.4%7,600-+0.17%--
09/03566569557559-2.27%5,600--3.62%--
09/02590590565572-2.22%10,500--2.22%--
09/01540585540585+8.33%14,100--0.68%--
08/315465505315400%10,000--8.94%--
08/30548560540540+0.37%11,600--9.7%--
08/27528548525538+2.48%6,000--10.93%--
08/26525530510525+1.94%11,900--13.79%--
08/25520531509515-4.63%30,800--15.99%--
08/24561561540540-3.57%15,700--12.76%--
08/23565566556560-2.61%8,600--10.26%--
08/20577577558575-0.52%10,100--8.59%--
08/19566580566578+3.96%7,000--8.69%--
08/18565565556556+0.18%11,000--13.13%--
08/17568569555555-2.29%11,000--14.09%--
08/16577577562568-1.56%8,300--12.75%--
08/13590590571577-0.52%13,800--12.04%--
08/12591597558580-4.92%29,100--11.99%--
08/11613613599610-0.97%9,900--7.85%--
08/10620620611616+1.65%5,500--7.37%--
08/09625625599606-1.94%20,200--9.01%--
08/06601623601618-4.48%24,800--7.62%--
08/05645649610647+0.94%22,200--3.43%--