株価チャート

2010/03/04～2010/12/29

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
201310/1, 株式分割 1→200
2010
12/29359359359359-7.72%600-+0.42%--
12/27389389389389+10.68%200-+8.52%--
12/20348351348351-2.5%800--2.23%--
12/16360360360360-4%600--0.83%--
12/15375375375375+0.67%800-+2.74%--
12/13373373373373+4.2%600-+1.78%--
12/10350358350358+2%400--3.12%--
12/08351351351351-1.96%800--5.78%--
12/07358358358358-0.14%200--4.67%--
12/03346358346358+2.58%400--5.29%--
12/02349349349349-2.51%200--8.64%--
12/01358358358358+2.43%200--6.77%--
11/29350350350350-0.29%200--9.22%--
11/26358358350351+2.19%600--10.13%--
11/25355355343343-2%600--13.16%--
11/24360360350350-0.14%2,200--12.5%--
11/18349351336351-2.09%2,600--12.81%--
11/15352358346358+3.02%600--12.04%--
11/123483483483480%200--15.04%--
11/10350350348348-1.28%400--15.24%--
11/08352352344352-7.85%800--14.15%--
11/05382382382382+8.37%200--6.83%--
11/04353353353353+0.71%200--13.81%--
11/02350350350350-2.23%2,000--14.22%--
11/01351358351358-5.91%800--12.47%--
10/28383383381381-9.62%600--7.2%--
10/26421421421421-2.55%200-+2.93%--
10/25432432432432+1.77%200-+6.4%--
10/21425425425425+5.33%200-+5.07%--
10/20403403403403-9.94%200-+0.25%--
10/18410448410448+2.99%1,000-+11.6%--
10/15435435435435+1.76%400-+8.9%--
10/13427427427427+1.79%200-+7.56%--
10/12472472420420-6.78%600-+5.93%--
10/08405450391450+11.11%600-+14.21%--
10/07405405405405+1.89%200-+3.58%--
10/06450450398398-14.52%400-+2.19%--
10/05465465465465-2.11%200-+19.85%--
10/04465475465475+0.11%1,000-+23.38%--
09/30475475475475+18.63%200-+24.54%--
09/27400400400400-15.79%200-+6.38%--
09/24450475450475+18.75%4,200-+26.67%--
09/22408408400400+6.67%8,200-+7.82%--
09/21345375345375+4.9%2,000-+1.08%--
09/02358358358358+2.14%200--4.16%--
08/25350350350350+0.72%400--6.67%--
08/23328348328348+1.46%400--8.07%--
08/20343343343343-3.52%400--10.1%--
08/16355355355355-8.27%200--7.55%--
07/26387387387387+8.4%200-0%--
07/15357357357357-0.14%200--8.23%--
07/09358358358358-5.92%200--9.26%--
07/07353380353380+1.33%600--4.52%--
07/01375375375375+0.81%400--6.48%--
06/30360372360372-4.62%600--7.92%--
06/253903903903900%200--4.18%--
06/24405405390390-1.27%600--4.88%--
06/21395395395395+3.95%400--4.59%--
06/16380380380380+1.33%200--8.87%--
06/14375375375375+7.45%600--10.5%--
06/09350350349349-6.93%600--16.9%--
06/03375375375375-1.83%600--11.35%--
05/31382382382382-0.13%400--9.91%--
05/28383383383383+6.25%200--9.79%--
05/27360360360360-0.83%400--15.29%--
05/26364364363363-1.89%600--14.99%--
05/25408408370370-9.2%400--13.55%--
05/24408408408408-1.81%200--4.79%--
05/204154154154150%1,000--3.04%--
05/18415415415415-0.12%200--3.26%--
05/17416416416416-5.03%1,000--3.6%--
05/13438438438438+3.55%400-+1.27%--
05/12416438416423-0.82%1,400--2.42%--
05/10426426426426-1.5%200--1.84%--
05/07437437433433-8.76%1,000--0.57%--
04/27467474467474-0.11%1,000-+8.72%--
04/26473475473475+7.23%600-+8.58%--
04/22443443443443-2.75%400-+1.72%--
04/21450455450455+2.82%400-+4.6%--
04/20443443443443-7.81%600-+1.72%--
04/19475480475480+2.67%400-+10.34%--
04/16501501435468-4.59%8,000-+7.22%--
04/15440495440490+16.67%10,800-+12.13%--
04/14420420420420+5.26%200--3.89%--
04/13399399399399-3.62%400--8.9%--
04/12414414414414+2.22%200--6.55%--
04/09405405405405+1.89%200--9.6%--
04/08392398392398+0.76%800--12.64%--
04/07395395395395-1.87%600--14.79%--
04/06402402402402+1.26%200--14.83%--
04/05379397379397+5.44%2,000--16.95%--
04/02386404373377-5.99%11,200--21.73%--
04/01413428388401-11%16,000--17.25%--
03/314384504384500%4001602億-7.79%-175.49
03/264504504504500%200--8.16%--
03/254504504504500%200--8.54%--
03/194504504504500%200--8.72%--
03/114504504504500%600--9.82%--
03/05450450450450-3.23%200--10.89%--
03/04428465428465-5.1%600--8.82%--