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
20137/1, 株式分割 1→100
2010
12/30207220205218+5.62%6,600-0%--
12/29209212206206-0.77%1,400--4.44%--
12/28207208201208-0.1%10,700--3.26%--
12/27215215208208-3.25%8,800--2.71%--
12/24218219215215-2.18%6,500-+1.51%--
12/22217224216220+0.09%16,300-+4.27%--
12/21221223215220-2.31%27,200-+5.17%--
12/20222234220225-0.66%33,200-+8.7%--
12/17228230226227-2.58%12,200-+10.49%--
12/16240240220233-2.72%35,300-+14.53%--
12/15240240226239+1.27%14,000-+18.91%--
12/14235249231236-3.59%24,500-+19.19%--
12/13268285232245-3.62%53,100-+25.54%--
12/10232255227254+11.85%40,800-+32.29%--
12/09245245222227-5.41%37,800-+20.16%--
12/08270276236240-12.69%97,700-+28.4%--
12/07264294256275+12.7%361,100-+49.46%--
12/06210250193244+18.56%111,300-+35.56%--
12/03192228190206+9.47%186,600-+16.27%--
12/02178188178188+3.87%3,700-+6.82%--
12/01180181177181+0.84%3,200-+3.43%--
11/30176185176180+2.45%4,100-+2.57%--
11/29194194175175-6.06%9,400-+0.69%--
11/26189190184187+1.91%6,700-+7.18%--
11/25181185179183+1.67%8,100-+5.78%--
11/24180183177180+0.11%3,500-+4.65%--
11/22175180172180+3.04%2,600-+4.53%--
11/19179180168175-2.08%11,600-+2.05%--
11/18176179170178+1.54%4,000-+4.21%--
11/17170176169176+4.4%1,900-+2.03%--
11/16171174168168-1.87%1,400--2.27%--
11/15168180168171-4.83%2,400--0.41%--
11/121801801791800%2,600-+4.65%--
11/11171180170180+3.15%2,800-+4.65%--
11/10170177170175+2.65%2,600-+1.45%--
11/09170178170170+1.49%1,900--1.16%--
11/08169169168168+0.6%500--2.62%--
11/05168170166167-4.75%3,300--3.76%--
11/04168175166175-0.57%1,000-+1.04%--
11/02175176168176+0.46%800-+1.03%--
11/01180180169175+0.06%3,100-+0.57%--
10/29175175175175+2.16%400-+0.52%--
10/28166171166171+2.39%200--1.61%--
10/27174179167167-1.65%900--3.91%--
10/261781781631700%2,400--2.86%--
10/25165178165170+5.39%3,100--3.41%--
10/22170170161161-2.54%1,800--8.35%--
10/21165174165166-1.49%1,800--6.5%--
10/20163168160168+0.6%4,300--5.62%--
10/19162168160167+1.21%4,100--6.7%--
10/18165165165165-1.73%200--8.33%--
10/15166173161168-5.41%7,200--7.24%--
10/14184189176178-3.53%2,800--2.47%--
10/13178189178184+2.22%3,200-+0.55%--
10/12176180170180+2.39%8,200--1.64%--
10/08178178175176-2.93%1,200--4.46%--
10/071851891811810%3,400--2.63%--
10/06200200181181+6.22%10,400--4.18%--
10/05170177170171+0.29%4,000--9.79%--
10/04180180170170-7.36%5,300--10.99%--
10/01180187180184+5.95%5,900--4.92%--
09/30177178170173-6.23%6,200--9.79%--
09/29183185179185+3.18%1,500--3.8%--
09/28175179175179+1.99%1,000--6.28%--
09/271761761751760%2,900--8.12%--
09/24179182176176-4.1%2,400--8.59%--
09/221771851761830%7,000--4.69%--
09/21194194180183-3.63%6,400--4.19%--
09/17190190190190+3.6%200--0.58%--
09/16190190183183-1.56%600--4.03%--
09/15181186181186+2.31%800--2.51%--
09/14186186180182-1.73%3,900--4.71%--
09/13185190185185-1.49%1,800--3.54%--
09/10185190185188-0.42%2,300--2.59%--
09/09179190179189+1.51%8,800--2.18%--
09/08196200165186-4.42%25,300--4.12%--
09/07202202194195-3.95%5,400--0.21%--
09/06202207202203+0.75%3,600-+3.9%--
09/03202207200201-3.69%6,900-+2.6%--
09/02224225206209-7.2%12,100-+5.99%--
09/01237237210225-5.34%43,100-+14.21%--
08/31195238193238+20.23%73,600-+20.66%--
08/30196216195198-5.86%13,900-+0.87%--
08/27206238191210-0.47%32,100-+7.14%--
08/26187211179211+23.39%57,600-+8.21%--
08/25152177150171+6.74%22,500--12.31%--
08/24182185160160-10.95%8,800--18.27%--
08/23177180170180-0.06%900--9.14%--
08/20184184177180-2.17%500--10%--
08/19184184184184+6.98%100--8.91%--
08/18170172170172+1.18%500--15.69%--
08/17166174166170-8.7%9,000--17.48%--
08/16184186182186-0.27%3,100--10.48%--
08/13183187183187+1.69%2,600--11.1%--
08/12187191182184-5.85%1,500--12.99%--
08/11190195186195-1.02%2,600--8.45%--
08/10200200190197-1.7%4,500--7.94%--
08/092002012002000%1,000--6.79%--
08/06201207200200-2.95%3,400--7.22%--
08/05216216207207-0.34%1,000--4.4%--