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
12/30250254245247-2.22%6,045,400-+13.39%--
12/29247255244253+4.03%6,759,400-+17.58%--
12/28246253243243-1.86%5,908,500-+14.62%--
12/27259264243248-0.96%13,295,400-+17.9%--
12/24236255235250+7.71%13,798,200-+20.77%--
12/22224238223232+5.26%11,727,300-+13.77%--
12/21221223218221+0.82%3,194,300-+9.16%--
12/20222224217219-1.35%4,659,700-+9.35%--
12/17212222212222+3.6%4,940,000-+11.97%--
12/16216218212214-1.06%2,903,100-+9.18%--
12/15222223215216-0.92%4,160,000-+11.49%--
12/14217222216218+0.55%4,335,300-+13.7%--
12/13216218213217+1.59%3,040,700-+14.87%--
12/10210217207214+2.74%4,623,200-+14.28%--
12/09211214205208-3.08%6,299,800-+12.43%--
12/08220224213215-1.47%6,277,600-+17.27%--
12/07222222215218-0.91%5,768,500-+20.33%--
12/06212220210220+4.87%6,794,500-+23.48%--
12/03209211204210+2.85%4,888,200-+19.09%--
12/02214216203204-1.45%8,476,500-+17.13%--
12/01200209199207+4.34%12,422,900-+20.23%--
11/30190203189198+3.01%12,391,800-+16.59%--
11/29183193182192+5.66%6,796,700-+13.85%--
11/26184194181182-0.27%7,900,800-+9.04%--
11/25183184179183+1.33%4,091,500-+10%--
11/24176182176180-1.64%4,809,500-+9.21%--
11/22184186180183+1.89%4,233,700-+11.03%--
11/19176181176180+2.86%5,204,200-+9.63%--
11/18172176172175+1.57%3,425,400-+6.59%--
11/17172177171172-2.22%6,168,700-+5.58%--
11/16178178173176+1.68%5,474,600-+8.64%--
11/15172175168173+1.76%3,185,100-+6.85%--
11/12174181169170-1.96%7,994,800-+5%--
11/11165180163174+6.77%12,027,100-+7.1%--
11/10160165160163+1.82%3,301,000-+0.93%--
11/09164165159160-2.27%2,880,000--0.25%--
11/08163165162163-0.18%2,810,500-+2.7%--
11/05163171162164+2.25%7,832,800-+3.54%--
11/04157164156160+4.23%3,821,400-+1.27%--
11/02157157151154-2.29%2,476,000--2.23%--
11/01161163157157-3.2%2,928,500-+0.06%--
10/29163165158162+0.5%4,957,400-+4.04%--
10/28160163157162+2.02%3,594,200-+3.53%--
10/27161164158158-1.86%2,023,000-+2.13%--
10/26158162155161+0.69%2,954,800-+5.42%--
10/25159162158160+2.5%2,224,700-+5.39%--
10/22148159148156+2.9%3,449,900-+3.51%--
10/21158159150152-3.56%2,970,400-+1.27%--
10/20158160153158-2.9%3,268,900-+5.7%--
10/19161167160162+0.56%2,405,600-+9.59%--
10/18170170160161-3.93%2,864,100-+9.73%--
10/15171172164168-0.65%6,415,000-+15%--
10/14161171159169+7.1%8,266,800-+17.36%--
10/13164165156158-2.47%4,591,500-+10.35%--
10/12168174158162-2.18%6,152,500-+13.94%--
10/08165167163165-1.66%3,614,500-+17.3%--
10/07163174162168+3.89%12,493,800-+20.14%--
10/06153167152162+9.02%17,971,300-+17.32%--
10/05140149139149+7.14%3,896,500-+8.39%--
10/04147147138139-5.59%3,065,100-+1.17%--
10/01150151143147-0.81%2,876,100-+7.15%--
09/30152154146148-0.94%4,382,500-+8.82%--
09/29152156146149-0.8%4,668,200-+9.85%--
09/28142158140151+6.51%11,641,200-+10.74%--
09/27143146139141-1.94%2,881,000-+3.97%--
09/24142146138144+0.77%5,503,300-+6.03%--
09/22134147133143+8.41%9,346,300-+5.22%--
09/21133135132132+0.3%2,681,000--2.94%--
09/17130133130132+1.86%1,506,600--3.94%--
09/16134134129129-2.49%1,895,800--6.38%--
09/15130135128133+0.99%3,205,400--4.68%--
09/14136136131131-3.6%2,607,200--5.61%--
09/13132137131136+5.34%4,711,100--2.79%--
09/10129131129129+0.23%1,686,300--7.71%--
09/09131132128129-0.62%1,723,900--7.93%--
09/08133133129130-4.7%2,677,400--8.01%--
09/07137138134136-0.73%1,433,900--4.15%--
09/06132138130137+5.62%3,022,000--4.13%--
09/03131132128130-0.38%2,864,900--9.23%--
09/02137137128130-2.69%2,871,300--9.51%--
09/01137139132134-2.26%2,942,300--7.66%--
08/31132137130137+0.59%3,866,100--6.16%--
08/30140143135136-1.3%4,645,200--6.71%--
08/27127139122138+5.91%10,404,400--6.12%--
08/26138139129130-3.62%6,041,900--11.96%--
08/25140141134135-4.25%4,981,200--9.26%--
08/24144145140141-2.96%5,053,900--5.23%--
08/23152155145146-5.09%4,541,600--3%--
08/20151160149153+1.46%11,536,400-+2.2%--
08/19147152146151+3.07%3,887,600-+0.73%--
08/18146149145147+1.17%2,441,400--2.27%--
08/17148150144145-4.04%4,117,600--4.04%--
08/16152152143151-0.85%5,857,900--0.66%--
08/13148154146152+4.67%9,183,500-+0.2%--
08/12146150142146+1.11%6,072,200--4.9%--
08/11145146141144-0.69%2,559,500--5.95%--
08/10145150144145+0.21%2,849,800--5.91%--
08/09143146139145+1.19%4,621,300--6.1%--
08/06148150143143-4.67%4,925,900--7.21%--
08/05151152142150-0.07%4,413,900--2.66%--