株価チャート

2010/06/23～2010/11/16

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
20193/1, 株式分割 1→2
201310/1, 株式分割 1→200
2010
11/16253253240242-2.22%363,600-+15.36%--
11/15255259246248-0.7%389,600-+19.11%--
11/12243250240250+1.42%388,000-+21.12%--
11/11250257243246-2.19%524,000-+20.59%--
11/10256262245252-0.49%1,173,600-+24.5%--
11/09227253223253+10.98%1,648,800-+26.38%--
11/08214231211228+9.1%1,112,000-+14.45%--
11/05210216207209-1.3%300,800-+5.43%--
11/04216217210212-0.59%262,400-+6.28%--
11/02220225212213-2.41%598,800-+6.91%--
11/01209220206218+3.07%636,800-+9.55%--
10/29213221208212+11.02%2,460,800-+6.28%--
10/28192199191191-1.8%188,400--4.27%--
10/27204206191194-4.67%477,200--3%--
10/26191215190204+8.68%1,242,800-+0.74%--
10/25192192186187-0.4%78,400--7.76%--
10/22193193184188-3.71%196,000--8.29%--
10/21192200190195+1.96%290,400--5.22%--
10/20182194180192+5.66%404,400--7.93%--
10/19177182175181+2.4%146,400--13.69%--
10/18178185177177-2.88%87,600--16.51%--
10/15185189177182-3.7%282,400--14.84%--
10/14190194189189-0.53%179,200--12.38%--
10/13200200190190-5.82%180,800--12.73%--
10/12207208196202-0.25%188,400--7.76%--
10/08194204194203+3.85%186,800--7.53%--
10/07197199193195-2.26%97,200--11.36%--
10/06195200193200+4.59%290,400--9.73%--
10/05194197189191-5.45%330,400--14.08%--
10/04214214202202-5.61%227,200--9.93%--
10/01212217211214-0.81%63,600--4.58%--
09/30220220212216-2.38%76,400--4.22%--
09/29214222214221+2.2%88,000--1.89%--
09/28214219214216+0.93%78,000--4%--
09/27222222213214-2.17%108,400--4.89%--
09/24221222217219-1.24%104,400--3.21%--
09/22221225221222+0.34%59,600--1.99%--
09/21227232221221-3.29%228,800--2.32%--
09/17231233228228-0.87%94,800-+1%--
09/16232235229230+0.66%105,600-+1.88%--
09/15229234226229-1.61%163,200-+1.22%--
09/14235237230233-0.64%111,600-+2.88%--
09/13239239234234+0.21%224,800-+3.08%--
09/10236239233234-1.06%207,600-+2.86%--
09/09230239230236+3.28%349,600-+3.96%--
09/08228232225229-1.3%195,600-+0.66%--
09/07238242231232-1.17%480,800-+1.98%--
09/06225234223234+5.52%377,600-+2.74%--
09/03218222217222+2.3%196,400--2.63%--
09/02228228216217-1.81%200,000--5.65%--
09/01214224214221+2.08%190,000--4.33%--
08/31220224217217-3.78%221,200--7.08%--
08/30236238225225-1.32%332,400--3.85%--
08/27218230218228+3.75%242,000--2.98%--
08/26221225219220+0.57%240,400--6.49%--
08/25216231214219-1.35%747,200--7.02%--
08/24233233221222-5.54%578,800--6.14%--
08/23219236219235+7.69%1,142,400--0.64%--
08/20225229218218-5.74%828,800--8.12%--
08/19210234208231+8.32%1,100,800--2.94%--
08/18225225212213-4.05%444,800--10.77%--
08/17220223218222+0.34%170,800--7.4%--
08/16223224220222-1.34%242,000--8.47%--
08/13231231222225-2.5%446,000--7.61%--
08/12231236227230-3.76%424,800--6.02%--
08/11244244237239-1.75%194,400--2.74%--
08/10248251241244-1.42%292,800--1.42%--
08/09237249237247+2.38%251,600--0.8%--
08/06230241229241+3.21%272,400--3.5%--
08/05235238228234+1.19%313,200--6.87%--
08/04239240230231-4.35%362,800--8.33%--
08/03253255238242-2.42%392,400--4.55%--
08/02250255242248-2.37%415,600--2.56%--
07/30260260252254-2.5%554,400--0.98%--
07/29259264255260+0.29%825,200-+0.78%--
07/28245261242259+6.91%1,605,200--0.29%--
07/27246252241243-0.51%928,000--7.79%--
07/26243247239244+3.83%308,400--8.71%--
07/23233237229235+3.76%452,400--12.73%--
07/22234235226226-4.03%483,600--17.12%--
07/21244250233236-0.42%1,060,000--14.58%--
07/20228245228237+0.74%937,600--15.45%--
07/16239243230235-3.29%810,800--16.96%--
07/15258258241243-4.99%835,600--15.33%--
07/14258260254256+1.49%480,000--12.11%--
07/13260266252252-3.08%780,800--14.29%--
07/12258269258260-1.7%325,600--12.16%--
07/09263270260265+0.95%541,200--11.24%--
07/08271273259262+0.29%703,200--12.67%--
07/07271272259261-4.13%1,083,600--13.21%--
07/06270276260273-2.59%1,854,400--10.07%--
07/05272285271280+1.73%1,570,000--7.98%--
07/02258278253275+7.53%1,869,200--9.84%--
07/01265269256256-6.15%1,408,400--16.42%--
06/30251276250273+4.81%1,608,400--11.24%--
06/29265276254260-2.44%1,669,600--15.03%--
06/28284288266267-6.9%1,076,000--12.62%--
06/25301301286286-6.38%1,578,000--6.15%--
06/24313316306306-4.38%1,129,200-+0.25%--
06/23328333318320-3.03%1,532,000-+5.18%--