株価チャート

2010/08/02～2010/12/30

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
20117/1, 株式分割 1→2
2010
12/302,8153,2652,7503,265+18.08%647,400-+45.05%--
12/292,9252,9602,7252,765-7.06%226,200-+27.3%--
12/282,8003,0502,8002,975+11.21%313,400-+41.2%--
12/272,6602,9052,5852,675-9.63%603,800-+31.84%--
12/243,0953,2302,9602,960-8.78%393,800-+50.94%--
12/223,2003,4203,0303,245-3.42%583,400-+72.42%--
12/213,4503,6903,0703,360+1.82%849,000-+87.6%--
12/203,3003,3003,1503,300+17.86%645,400-+94.58%--
12/172,6152,8002,5752,800+14.29%687,600-+74.89%--
12/162,3152,5202,2332,450+4.26%1,012,800-+60.76%--
12/153,1003,3502,3502,350-17.54%943,200-+61.07%--
12/142,7502,8502,6802,850+14.11%393,800-+103.43%--
12/132,3032,4982,2402,498+16.3%632,000-+89.35%--
12/101,9702,2231,9302,148+7.11%729,800-+72.49%--
12/091,6852,0051,6732,005+20.97%804,200-+69.06%--
12/081,7051,7201,6251,658-2.21%296,400-+46.16%--
12/071,6631,7381,6181,695-0.15%425,200-+54.79%--
12/061,5751,7451,5331,698+9.52%638,000-+59.84%--
12/031,4551,5651,3991,550+6.53%851,400-+50.34%--
12/021,2351,5101,2251,455+15.48%1,036,000-+45.06%--
12/011,3511,3551,2441,260-6.67%427,600-+27.66%--
11/301,3911,3971,2981,350-1.96%354,600-+38.18%--
11/291,3881,4151,3451,377+2.42%490,400-+44.04%--
11/261,2631,3451,2421,345+8.65%591,800-+44.11%--
11/251,3451,3951,2301,238-4.07%776,400-+35.54%--
11/241,1251,2901,0951,290+13.21%923,800-+44.78%--
11/221,0611,1401,0451,140+10.63%639,000-+32.35%--
11/199941,0509651,030+5.64%653,600-+23.06%--
11/181,0101,018962975-2.16%350,400-+19.78%--
11/179411,008922997+4.89%448,000-+25.98%--
11/169921,025931950-5.47%625,200-+24.02%--
11/159351,0229161,005+11.05%824,600-+34.9%--
11/12863928832905+3.31%455,200-+25.17%--
11/11857888829876+4.66%261,600-+24.61%--
11/10925950826837-6.48%779,600-+22.91%--
11/09815959804895+11.32%1,223,200-+35.61%--
11/08725804712804+22.94%819,600-+26.42%--
11/05688708644654-3.11%646,000-+6.17%--
11/04670713652675-3.36%473,000-+12.13%--
11/02690741646699+1.23%943,600-+18.99%--
11/01825848690690-18.87%619,200-+20.84%--
10/29882940840851-9.04%416,000-+53.24%--
10/28845985781935+10%996,000-+75.42%--
10/279501,085815850-18.11%965,200-+67.32%--
10/261,0231,2231,0231,038+1.52%750,400-+113.58%--
10/258181,0248061,023+23.94%661,600-+123.74%--
10/22776825713825+1.48%370,400-+92.76%--
10/21844893757813-3.16%722,000-+99.75%--
10/20785840774840+21.75%680,000-+117.49%--
10/19585690575690+27.8%539,600-+89.94%--
10/18538680510540+1.79%1,066,400-+55.48%--
10/15463534452530+14.59%349,000-+57.74%--
10/14410463391463+19.35%205,800-+41.87%--
10/13388407377388+0.39%67,600-+21.86%--
10/12426440376386-5.74%191,000-+23.32%--
10/08453470402410-12.41%294,600-+32.52%--
10/07468468468468+19.11%255,000-+54.8%--
10/06393393393393+14.6%2,200-+33.5%--
10/05343343343343+17.09%800-+18.51%--
10/04291293290293-2.17%1,000-+2.63%--
10/01305305299299-1.97%1,400-+5.28%--
09/30308308305305-1.45%2,000-+7.77%--
09/29308310308310+2.82%2,600-+9.75%--
09/28296301296301+2.03%1,400-+7.12%--
09/27300300295295+3.51%600-+4.98%--
09/24290290285285-5%2,600-+1.79%--
09/22303305300300-2.44%2,200-+7.14%--
09/213093103083080%2,800-+10.22%--
09/17303310303308-0.81%1,400-+10.61%--
09/15310313303310+2.82%9,400-+11.91%--
09/14296302296302+2.38%3,200-+9.24%--
09/13292295289295+3.33%4,800-+6.7%--
09/102852932852850%2,400-+3.26%--
09/09273285273285+3.64%1,800-+2.89%--
09/08275275275275-0.9%600--1.08%--
09/07277278277278+1.09%3,000--0.54%--
09/06270275270275+3.58%2,000--1.96%--
09/032652692652650%3,800--5.69%--
09/02265265265265-0.56%600--6.36%--
08/31252267252267+3.29%1,000--6.16%--
08/30255259255258+0.58%1,200--9.79%--
08/27255263255257+0.2%3,200--10.63%--
08/26260261256256-3.21%2,800--11.42%--
08/25265270250265-0.38%6,400--9.11%--
08/24273273266266-3.45%400--9.08%--
08/23279279263275-1.43%5,200--6.46%--
08/202762792732790%2,000--5.42%--
08/19280280279279-2.79%800--5.74%--
08/17280287275287+0.7%5,200--3.04%--
08/16290290280285+0.18%2,000--4.04%--
08/13288290275285+1.61%6,000--4.53%--
08/122802852752800%6,400--6.35%--
08/11285286280280-1.58%3,600--6.67%--
08/10285286285285+0.18%1,400--5.79%--
08/09296296284284-3.89%11,000--6.27%--
08/06310310296296-2.64%8,800--2.48%--
08/053043043033040%800-+0.17%--
08/04304305304304-0.33%1,400-+0.5%--
08/03305305303305-0.33%3,400-+0.83%--
08/02308308304306+1.33%4,600-+1.16%--