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
20177/1, 株式併合 10→1
2010
12/301,3301,3301,3101,310-1.5%9,100--1.5%--
12/291,3201,3301,3101,330+1.53%8,700-+0.15%--
12/281,3101,3301,3001,310-2.24%12,500--1.13%--
12/271,3401,3601,3401,340-1.47%16,700-+1.36%--
12/241,3601,3601,3501,360-0.73%9,200-+3.19%--
12/221,3601,3701,3601,3700%6,800-+4.34%--
12/211,3801,3801,3701,370-0.72%6,800-+4.74%--
12/201,3901,4001,3801,380+0.73%9,900-+5.83%--
12/171,3801,3801,3501,370+1.48%15,400-+5.55%--
12/161,3501,3601,3301,350-0.74%13,100-+4.33%--
12/151,3601,3701,3501,3600%7,500-+5.43%--
12/141,3801,3801,3501,360-0.73%12,500-+5.75%--
12/131,3801,3801,3601,370+0.74%7,700-+6.86%--
12/101,3801,3801,3601,360-1.45%23,200-+6.42%--
12/091,3101,3901,3101,380+5.34%59,000-+8.49%--
12/081,3001,3101,2901,310+0.77%7,300-+3.56%--
12/071,2901,3001,2901,3000%8,200-+3.17%--
12/061,3001,3001,2901,300+0.78%1,900-+3.5%--
12/031,2901,3001,2801,290+0.78%3,100-+2.87%--
12/021,2901,3001,2801,2800%8,300-+2.15%--
12/011,2901,2901,1901,280-0.78%13,700-+2.24%--
11/301,3201,3201,2901,290-1.53%7,100-+3.12%--
11/291,2901,3101,2901,310+1.55%5,700-+4.8%--
11/261,2901,3001,2801,290+1.57%7,300-+3.37%--
11/251,2801,2901,2701,270+0.79%6,500-+1.76%--
11/241,2601,2801,2501,2600%5,600-+0.88%--
11/221,2601,2701,2501,260+0.8%5,600-+0.64%--
11/191,2601,2701,2501,250+0.81%10,700--0.32%--
11/181,2301,2501,2301,240+0.81%14,400--1.43%--
11/171,2501,2501,2201,230-1.6%5,400--2.54%--
11/161,2501,2701,2501,2500%3,600--1.42%--
11/151,2401,2601,2401,250+0.81%1,800--1.81%--
11/121,2501,2601,2401,240-2.36%4,800--3.05%--
11/111,2501,2701,2501,270+1.6%4,600--1.17%--
11/101,2401,2601,2401,250-0.79%10,000--3.1%--
11/091,2601,2601,2501,2600%5,300--2.7%--
11/081,2701,2701,2501,2600%6,800--3.15%--
11/051,2301,2601,2301,260+3.28%7,900--3.6%--
11/041,1901,2201,1901,220+1.67%9,900--7.01%--
11/021,1801,2001,1701,200+1.69%5,500--8.95%--
11/011,1901,2001,1801,180-1.67%11,400--10.81%--
10/291,2301,2301,2001,200-4.76%14,300--9.64%--
10/281,2601,2701,2601,2600%11,800--5.48%--
10/271,2601,2701,2601,2600%11,000--5.69%--
10/261,2601,2801,2601,260+0.8%4,600--5.83%--
10/251,2701,2801,2501,250-0.79%5,100--6.79%--
10/221,2601,2801,2501,2600%7,500--6.25%--
10/211,2801,2901,2601,260-2.33%5,100--6.46%--
10/201,3101,3101,2801,290-1.53%10,700--4.44%--
10/191,3101,3301,3101,310-0.76%4,800--3.11%--
10/181,3201,3301,3101,320-0.75%7,000--2.51%--
10/151,3401,3401,3201,330-1.48%6,500--1.85%--
10/141,3501,3501,3401,350+0.75%5,100--0.44%--
10/131,3601,3601,3401,340-1.47%5,100--1.18%--
10/121,3801,3801,3601,360-2.16%3,600-+0.29%--
10/081,3801,3901,3801,3900%3,700-+2.58%--
10/071,3801,3901,3801,3900%4,000-+2.73%--
10/061,4001,4001,3801,3900%1,900-+2.96%--
10/051,3901,3901,3701,3900%4,400-+3.04%--
10/041,4001,4001,3901,390-0.71%5,000-+3.19%--
10/011,4201,4201,4001,400-0.71%6,900-+4.17%--
09/301,3701,4101,3701,410+1.44%18,200-+5.15%--
09/291,3701,3901,3701,390+2.21%10,800-+3.89%--
09/281,3401,3701,3401,360+2.26%13,300-+1.87%--
09/271,3201,3301,3201,330+0.76%3,500--0.23%--
09/241,3201,3301,3201,3200%2,900--1.05%--
09/221,3301,3301,3201,320-0.75%2,900--1.05%--
09/211,3301,3301,3201,330+0.76%1,600--0.3%--
09/171,3301,3301,3201,3200%3,400--1.12%--
09/161,3401,3401,3201,320-1.49%2,300--1.12%--
09/151,3201,3401,3201,340+0.75%4,800-+0.3%--
09/141,3201,3301,3101,3300%7,100--0.45%--
09/131,3501,3501,3301,330-1.48%8,100--0.6%--
09/101,3601,3601,3401,3500%16,300-+0.75%--
09/091,3501,3501,3401,3500%5,300-+0.67%--
09/081,3401,3501,3301,350+0.75%2,200-+0.6%--
09/071,3601,3601,3401,340-1.47%3,500--0.15%--
09/061,3501,3601,3501,360+1.49%4,100-+1.27%--
09/031,3301,3401,3301,3400%3,900--0.22%--
09/021,3301,3401,3201,340+0.75%5,100--0.22%--
09/011,3401,3401,3201,3300%6,500--1.12%--
08/311,3601,3601,3301,330-2.21%8,500--1.34%--
08/301,3401,3601,3301,360+2.26%8,400-+0.74%--
08/271,3201,3301,3101,330+0.76%5,400--1.55%--
08/261,3201,3201,3101,3200%5,800--2.29%--
08/251,3101,3301,3101,320-0.75%5,200--2.29%--
08/241,3201,3301,3101,330+0.76%4,200--1.63%--
08/231,3201,3301,3101,3200%5,500--2.58%--
08/201,3301,3401,3201,320-1.49%3,300--2.8%--
08/191,3301,3401,3301,340+0.75%6,600--1.47%--
08/181,3401,3401,3301,3300%6,700--2.42%--
08/171,3301,3401,3201,330-0.75%3,700--2.56%--
08/161,3301,3401,3301,340+0.75%7,500--1.98%--
08/131,3301,3401,3301,330-0.75%2,300--2.85%--
08/121,3401,3401,3201,340-0.74%9,500--2.26%--
08/111,3601,3601,3501,350-1.46%2,900--1.68%--
08/101,3901,4001,3701,370-1.44%11,600--0.36%--
08/091,3701,3901,3601,390+1.46%4,800-+0.94%--
08/061,3601,3701,3501,3700%3,700--0.44%--
08/051,3701,3701,3501,370+1.48%5,700--0.36%--