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
20157/1, 株式併合 2→1
2010
12/30762764754760-0.26%164,000--0.13%--
12/29756766754762+0.79%224,000-+0.26%--
12/28754758750756-0.53%181,000--0.26%--
12/27752764752760+0.26%209,000-+0.26%--
12/24764764754758-0.79%313,000-+0.13%--
12/22766772762764-0.26%438,000-+1.06%--
12/21764772762766+0.52%428,500-+1.59%--
12/20774780760762-2.06%908,000-+1.2%--
12/17782786776778-1.77%636,000-+3.46%--
12/16790798790792-0.75%425,500-+5.6%--
12/15796798792798+0.5%227,000-+6.68%--
12/14786800786794+1.02%277,000-+6.43%--
12/13774790772786+1.29%381,000-+5.65%--
12/10776778772776+0.78%464,000-+4.72%--
12/09776782770770-0.52%401,500-+4.34%--
12/08764776764774+2.38%627,000-+5.16%--
12/07756756744756-0.53%338,500-+3.14%--
12/06760768760760+0.8%292,000-+3.97%--
12/03766774750754-0.26%737,500-+3.43%--
12/02736760732756+4.42%674,500-+4.13%--
12/01722726718724+0.28%195,500-0%--
11/30730736722722-1.1%358,000-0%--
11/29728738728730+0.27%158,000-+1.11%--
11/26736740728728-0.55%172,500-+1.11%--
11/25732738728732+0.27%205,000-+1.81%--
11/24726732720730-0.82%174,500-+1.67%--
11/22738740734736+0.27%165,500-+2.65%--
11/19746746730734-1.08%279,500-+2.51%--
11/18730746726742+1.09%455,000-+3.78%--
11/17714736714734+1.66%249,500-+3.09%--
11/16734738720722-1.1%327,000-+1.83%--
11/15740742728730-0.82%294,500-+3.25%--
11/12734742732736-0.81%283,000-+4.4%--
11/117387427347420%376,000-+5.55%--
11/10742748738742-0.54%255,500-+6%--
11/09726748726746+2.47%504,000-+6.88%--
11/08732732720728+0.55%343,500-+4.75%--
11/05716726714724+1.97%318,000-+4.32%--
11/04714720704710+0.57%482,500-+2.31%--
11/02704708702706+0.28%222,000-+1.88%--
11/01708716700704-0.28%323,500-+1.73%--
10/29694710690706+0.86%452,000-+2.17%--
10/28712724700700+0.57%1,213,500-+1.3%--
10/27682698680696+1.75%468,500-+0.72%--
10/26684694684684-2.01%352,500--1.01%--
10/256927006926980%252,500-+1.01%--
10/22686702686698+1.16%194,500-+1.16%--
10/21692702686690-1.43%354,000-+0.15%--
10/20694704688700-1.41%392,000-+1.74%--
10/19706720704710+0.57%265,000-+3.35%--
10/18700714700706+0.86%200,500-+3.22%--
10/15704704698700-1.41%342,000-+2.64%--
10/14700712700710+3.8%664,500-+4.41%--
10/13676690672684+3.01%605,000-+0.74%--
10/12674678662664-0.6%407,000--1.92%--
10/08670676664668-0.89%557,000--1.33%--
10/07680692670674-1.46%419,500--0.3%--
10/06684690678684+0.88%497,000-+1.48%--
10/05670688668678+0.3%369,500-+0.74%--
10/04684690674676-0.88%214,000-+0.45%--
10/01698698680682-3.4%453,500-+1.64%--
09/30712718704706-0.56%361,000-+5.53%--
09/29698712692710+2.01%489,000-+6.45%--
09/28682698678696+1.75%340,000-+4.66%--
09/27674688668684+1.18%394,500-+3.01%--
09/24694694676676-2.31%426,500-+1.81%--
09/22698698688692-1.7%297,500-+4.22%--
09/21706716700704+1.44%444,000-+5.86%--
09/17684696684694+1.46%196,500-+4.36%--
09/16682686674684+1.18%294,500-+2.86%--
09/15662680658676+1.2%286,500-+1.5%--
09/14674686664668-0.3%308,500-0%--
09/13676680662670+0.3%351,500--0.15%--
09/10646672646668+2.45%519,500--0.89%--
09/09650656650652+0.93%224,500--3.83%--
09/08652656646646-2.42%180,000--5.28%--
09/07666674658662-0.6%323,500--3.5%--
09/06656666652666+2.15%230,000--3.48%--
09/03648658644652+0.93%218,500--6.05%--
09/02654656640646+0.62%447,000--7.58%--
09/01638644632642+0.94%326,000--8.94%--
08/31648650634636-4.22%347,500--10.55%--
08/30676682658664+0.3%377,000--7.39%--
08/27636662636662+2.8%400,000--8.31%--
08/26642650636644+1.26%345,000--11.29%--
08/25636644630636-0.63%530,000--12.88%--
08/24646652638640-3.32%452,500--13.04%--
08/23662666658662-0.6%342,500--10.66%--
08/20682682664666-3.2%442,500--10.72%--
08/19686692684688-0.29%403,500--8.39%--
08/18702702682690-1.15%377,000--8.73%--
08/17692704690698-0.85%168,500--8.16%--
08/16704714692704-0.28%290,500--7.85%--
08/13704712694706-0.28%438,000--8.07%--
08/12694714690708-1.12%329,000--8.17%--
08/11730730714716-3.5%356,000--7.49%--
08/10752754740742-1.33%279,500--4.5%--
08/09750756748752-1.31%174,000--3.47%--
08/06740764740762+1.33%449,500--2.31%--
08/05764766750752+0.53%389,500--3.59%--