株価チャート

2009/12/16～2010/12/29

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
201412/1, 株式分割 1→2
20131/1, 株式分割 1→100
20121/1, 株式分割 1→2
2010
12/29147147147147+1.03%4,000-+25.21%--
12/28149149145145+5.07%5,200-+26.09%--
12/27165165136138-13.75%30,000-+21.05%--
12/24139160139160+17.22%4,800-+42.86%--
12/22150150132137-9%5,600-+24.09%--
12/21132150131150+20%9,600-+37.61%--
12/20125125125125+5.26%800-+16.82%--
12/17119119119119+8.94%1,600-+12.03%--
12/15109109109109-3.11%400-+2.83%--
12/141131131131130%400-+6.13%--
12/13113113113113+3.45%400-+6.13%--
12/10108109108109-1.14%800-+2.59%--
12/09110110110110+2.33%400-+2.8%--
12/07108108108108-3.15%400--0.46%--
11/30114114111111-9.39%2,000-+2.78%--
11/26122123122123+0.2%2,000-+12.39%--
11/25109122109122+16.15%7,600-+12.16%--
11/24105105105105+0.24%400--4.32%--
11/19105105105105+1.2%2,000--5.41%--
11/16100104100104+3.75%1,200--8.19%--
11/15105105100100+3.9%1,200--13.04%--
11/09969696960%1,200--17.74%--
11/0896969696+4.34%800--19.79%--
11/0590929092+1.1%4,000--24.39%--
11/0497979091-8.75%9,600--26.41%--
11/01100100100100-9.09%2,400--21.26%--
10/25110110110110+4.76%5,600--14.73%--
10/22104105104105+1.2%5,200--20.45%--
10/20103104103104-1.19%2,000--22.57%--
10/191051051051050%400--22.79%--
10/181051051051050%400--23.91%--
10/15105105105105-6.25%400--25%--
10/08112112112112+12.28%2,000--20.57%--
10/05100100100100-12.31%2,400--30.24%--
09/29114114114114-7.14%400--22.09%--
09/27135135123123-7.55%4,800--17.23%--
09/24133133133133+8.16%800--11.07%--
09/16125125123123-2%1,200--17.79%--
09/07125125125125-1.96%2,400--16.67%--
09/06128128128128-3.77%400--15%--
08/26133133133133-3.64%800--12.25%--
08/251381381381380%4,400--9.54%--
08/24150150138138-8.33%2,400--10.13%--
08/231501501501500%800--2.6%--
08/20161161150150-7.69%1,600--1.96%--
07/26163163163163+3.17%6,400-+6.91%--
07/23158158158158-1.72%800-+4.3%--
07/21160160160160+16.55%4,400-+6.83%--
07/09138138138138-12.7%400--7.09%--
06/25158158158158-4.55%3,200-+6.42%--
06/24165165163165+1.54%2,000-+12.24%--
06/231631631631630%2,400-+12.07%--
06/22163163163163+0.15%800-+12.85%--
05/26162162162162+5.02%1,200-+13.46%--
05/25155155155155+5.1%2,800-+9.57%--
05/24147147147147+5.95%1,200-+5%--
05/21139139139139-10.63%400--0.18%--
04/28156156155155-7.31%1,600-+11.69%--
04/26168168168168+1.82%8,800-+21.38%--
04/23160165160165+14.43%1,600-+20.07%--
04/21144144144144+0.88%400-+6.48%--
04/201431431431430%1,200-+6.34%--
04/191531531431430%1,600-+5.56%--
04/16143143143143-4.2%400-+6.34%--
04/15154154149149-7.75%1,200-+11.01%--
04/13161161161161-0.46%400-+21.24%--
04/12162162162162+9.83%800-+22.73%--
04/09148148148148+7.27%400-+12.6%--
04/08138138138138+8.91%800-+4.96%--
04/071261261261260%800--2.88%--
04/06127127126126-3.81%800--2.88%--
03/25131131131131+5%4,400-+0.96%--
03/241251261251250%4,800--3.1%--
03/23125125125125-2.15%3,200--2.34%--
03/16128128128128+0.2%800-+0.59%--
03/15128128128128-3.77%400-+1.19%--
03/11133133133133+6%400-+6%--
03/051251251251250%400-+1.63%--
03/04125125125125-3.85%4,000-+3.31%--
03/03130130130130+1.76%400-+9.24%--
03/01128128128128-7.26%800-+9.19%--
02/26138138138138+4.16%800-+18.75%--
02/25132132132132+7.96%3,600-+16.01%--
02/23130130123123-6.67%2,800-+9.38%--
02/22131131131131+10.41%800-+19.32%--
02/18119119119119-20.08%2,000-+9.06%--
01/27149149149149+4.94%1,200-+37.73%--
01/26142142142142+5%1,200-+33.73%--
01/25131135131135+8%2,800-+29.81%--
01/201281281251250%1,200-+21.36%--
01/19125125125125-13.19%400-+22.55%--
2009
12/30144144144144+5.11%5,200-+42.57%--
12/29137137137137+5.18%400-+37%--
12/28128130128130+6.76%3,200-+31.57%--
12/25116122116122+10.28%4,400-+24.49%--
12/24111111111111+0.11%800-+14.05%--
12/22111111111111+4%400-+12.76%--
12/181061061061060%800-+8.42%--
12/17106106106106+0.12%1,600-+7.32%--
12/16106106106106+7.47%1,200-+6.13%--