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
20167/1, 株式併合 10→1
2010
12/301,8401,8501,8201,830-1.08%737,200-0%--
12/291,8301,8501,8201,850+1.09%565,600-+1.37%--
12/281,8201,8401,8201,830-1.61%631,600-+0.55%--
12/271,8501,8701,8401,860+0.54%1,034,900-+2.54%--
12/241,8701,8701,8301,850-1.6%1,124,500-+2.38%--
12/221,9101,9201,8601,880-2.08%1,187,600-+4.68%--
12/211,8901,9201,8801,920+1.59%942,100-+7.56%--
12/201,9101,9201,8801,890-1.05%921,400-+6.72%--
12/171,9201,9401,9001,910-0.52%886,000-+8.65%--
12/161,9101,9501,9001,920+0.52%1,161,900-+10.03%--
12/151,9301,9401,9101,910-1.04%1,125,000-+10.4%--
12/141,9201,9501,9101,930+2.66%1,490,900-+12.47%--
12/131,8301,8901,8301,880+3.87%2,321,300-+10.52%--
12/101,8401,8401,8101,810-0.55%1,224,500-+7.29%--
12/091,8101,8201,8001,820+0.55%606,800-+8.72%--
12/081,8001,8201,7901,810+1.12%825,500-+9.04%--
12/071,8001,8101,7801,790-0.56%716,400-+8.75%--
12/061,8001,8201,7901,8000%1,021,600-+10.16%--
12/031,8201,8301,7901,800+0.56%1,211,600-+11.04%--
12/021,8101,8201,7801,790+1.7%1,405,000-+11.25%--
12/011,7201,7801,7201,760+2.92%1,739,500-+10.21%--
11/301,7601,7801,7101,710-2.84%1,359,000-+7.82%--
11/291,7301,7801,7301,760+2.33%1,926,800-+11.6%--
11/261,7101,7301,7101,720+0.58%485,900-+9.9%--
11/251,7301,7401,7101,7100%729,500-+9.97%--
11/241,6701,7101,6601,710-0.58%1,136,700-+10.61%--
11/221,7101,7201,7001,720+1.18%785,400-+11.98%--
11/191,7101,7301,6901,700+1.19%1,515,800-+11.26%--
11/181,6101,6801,6101,680+6.33%3,098,300-+10.31%--
11/171,5701,5901,5601,580-0.63%773,900-+4.08%--
11/161,5901,6001,5701,590+0.63%911,000-+4.88%--
11/151,5701,5801,5601,580+1.28%464,600-+4.22%--
11/121,5701,5901,5601,560-1.27%920,300-+2.83%--
11/111,5601,6001,5601,580+1.28%1,041,800-+4.02%--
11/101,5601,5801,5501,560+0.65%914,400-+2.77%--
11/091,5501,5701,5401,5500%853,800-+2.11%--
11/081,5401,5701,5401,550+1.31%703,800-+2.11%--
11/051,5001,5301,5001,530+2.68%1,101,400-+0.66%--
11/041,4801,5001,4801,490+2.05%630,400--2.17%--
11/021,4701,4901,4601,460-1.35%588,800--4.39%--
11/011,4601,4801,4501,480+0.68%843,500--3.46%--
10/291,4801,4901,4501,470-0.68%1,124,400--4.36%--
10/281,5001,5101,4801,480-1.99%893,800--4.08%--
10/271,5201,5301,5001,510+1.34%1,047,800--2.52%--
10/261,4901,5101,4801,490+0.68%1,149,900--4.12%--
10/251,4901,5101,4801,4800%1,079,400--5.07%--
10/221,4701,5001,4601,480+1.37%1,394,900--5.25%--
10/211,4901,4901,4601,460-0.68%734,100--6.65%--
10/201,4701,4801,4501,470-0.68%909,600--6.13%--
10/191,4801,5101,4701,480+0.68%1,072,100--5.61%--
10/181,5201,5301,4601,470-3.92%2,868,400--6.31%--
10/151,5601,5701,5201,530-1.92%1,211,200--2.49%--
10/141,5701,5701,5501,560+0.65%843,900--0.57%--
10/131,5501,5701,5401,550+1.31%1,058,300--1.21%--
10/121,5901,6001,5201,530-3.77%1,209,900--2.42%--
10/081,6201,6201,5801,590-1.85%650,500-+1.6%--
10/071,6101,6201,6001,620+0.62%726,700-+3.85%--
10/061,5901,6201,5701,610+3.21%1,100,500-+3.54%--
10/051,5501,5701,5401,560+1.3%1,238,200-+0.52%--
10/041,5501,5601,5301,540-0.65%672,200--0.77%--
10/011,6101,6101,5301,550-3.13%1,307,600--0.13%--
09/301,6101,6301,5901,600-0.62%875,800-+3.16%--
09/291,5901,6101,5901,610+1.26%407,400-+3.87%--
09/281,6001,6101,5801,590-1.24%393,200-+2.71%--
09/271,6201,6201,5901,610+1.9%479,200-+4.01%--
09/241,5901,6101,5701,580-2.47%1,089,300-+2%--
09/221,6301,6401,6001,620-1.22%480,700-+4.52%--
09/211,6701,6901,6401,6400%924,300-+5.94%--
09/171,6301,6601,6101,640+2.5%1,402,800-+6.01%--
09/161,5901,6101,5701,600+1.91%998,300-+3.63%--
09/151,5201,5901,5101,570+3.29%1,460,900-+1.68%--
09/141,5501,5601,5201,5200%1,142,100--1.68%--
09/131,5201,5401,5201,520+0.66%375,400--2.06%--
09/101,5001,5301,5001,510+0.67%870,800--3.08%--
09/091,5001,5101,4901,500+1.35%733,500--4.15%--
09/081,4901,5001,4801,480-3.27%583,400--5.85%--
09/071,5501,5501,5201,530-1.92%922,900--3.16%--
09/061,5301,5701,5201,560+3.31%1,580,900--1.76%--
09/031,4801,5201,4701,510+2.72%1,251,700--5.21%--
09/021,4901,4901,4501,470+0.68%1,159,800--8.18%--
09/011,4801,4801,4501,460-2.01%1,680,500--9.32%--
08/311,5201,5201,4801,490-3.87%821,800--7.91%--
08/301,5601,5801,5401,550+0.65%663,600--4.44%--
08/271,5301,5501,5101,540-1.28%919,300--5.23%--
08/261,5401,5601,5301,560+2.63%594,800--4.06%--
08/251,5401,5501,5101,520-3.18%1,137,300--6.52%--
08/241,5601,5801,5401,5700%992,800--3.68%--
08/231,5801,5901,5701,570-1.26%511,300--3.8%--
08/201,6001,6201,5801,590-2.45%606,700--2.75%--
08/191,5901,6301,5801,630+2.52%916,800--0.61%--
08/181,6101,6101,5801,5900%780,400--3.4%--
08/171,5901,6201,5801,590-0.63%1,058,000--3.64%--
08/161,5501,6001,5501,600+1.27%947,900--3.32%--
08/131,5801,5901,5601,5800%1,013,600--4.7%--
08/121,5801,5901,5501,580-2.47%1,608,200--4.93%--
08/111,6501,6601,6101,620-2.99%640,900--2.64%--
08/101,7001,7101,6701,670-0.6%701,500-+0.36%--
08/091,6601,6901,6601,6800%706,100-+1.14%--
08/061,6801,6901,6601,680-0.59%745,400-+1.33%--
08/051,7001,7101,6701,690+1.2%795,900-+2.18%--