株価チャート

2010/07/20～2010/12/13

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
20187/1, 株式分割 1→4
20134/1, 株式分割 1→100
2010
12/13352365348356-0.97%820,400-+28.34%--
12/10339360337359+5.82%1,181,200-+31.99%--
12/09332359331339-2.09%1,080,000-+26.59%--
12/08363374341347-0.57%1,863,600-+31.75%--
12/07345354335349-0.43%1,277,200-+34.56%--
12/06312353311350+14.85%2,395,600-+37.8%--
12/03293307288305+5.82%1,201,200-+22.39%--
12/02288292284288+2.04%451,200-+17.07%--
12/01275294270282+3.77%777,600-+15.2%--
11/30295303269272-2.86%2,534,800-+11.93%--
11/29280280280280+15.46%172,800-+16.67%--
11/26242244240243+0.52%197,200-+2.75%--
11/25243245240241-0.41%274,000-+3.54%--
11/24240245238242-0.62%266,400-+4.87%--
11/22243247238244+0.52%255,600-+6.91%--
11/19244244236243+0.21%332,400-+7.78%--
11/18235248235242+2.98%230,000-+8.52%--
11/17238239232235-2.08%263,600-+6.82%--
11/16245247238240-2.04%294,800-+10.09%--
11/15250255244245-1.41%425,600-+13.43%--
11/12254255244249-4.79%686,000-+16.12%--
11/11260275254261+8.3%1,168,000-+23.11%--
11/10237243234241+2.23%225,200-+15.31%--
11/09238238232236-0.53%185,600-+13.89%--
11/08243247234237-0.73%256,800-+15.61%--
11/05250255239239-1.65%635,600-+17.61%--
11/04230243230243+6.82%493,600-+20.77%--
11/02229237227227-2.26%399,200-+14.77%--
11/012332482282330%593,200-+18.02%--
10/29229239223233+1.53%510,000-+19.23%--
10/28235248226229-3.88%676,400-+18.04%--
10/27243248231238-4.99%741,600-+24.09%--
10/26274274246251+6.25%2,610,800-+31.28%--
10/25236236236236+18.89%156,000-+25.53%--
10/22199199195199+14.41%460,800-+6.15%--
10/21173175172174-0.86%32,000--7.22%--
10/201741751701750%58,800--7.41%--
10/19174176170175+1.16%64,800--7.89%--
10/18171177170173-2.26%70,800--9.42%--
10/15177182163177-1.39%299,600--7.81%--
10/14178183177180+0.7%139,600--6.99%--
10/13183185178178-2.99%117,600--7.64%--
10/12190193184184-3.42%97,600--4.79%--
10/08189192186190-0.65%108,000--1.42%--
10/07188193188192+0.52%44,800--0.78%--
10/06188191185191+1.06%83,600--0.78%--
10/05185189184189-1.57%105,600--1.82%--
10/04190201188192+2.82%236,400--0.26%--
10/01186188184186-1.32%117,200--2.99%--
09/30186191185189-0.26%81,600--1.69%--
09/29187190184189+2.71%58,000--1.43%--
09/281831891811840%108,400--4.53%--
09/27195195184184-5.39%130,000--5.03%--
09/24199199195195-2.38%83,600--0.13%--
09/22193204193200+3.37%126,000-+2.31%--
09/21193195190193+0.52%70,000--1.03%--
09/17194196189192-1.03%88,800--1.54%--
09/16200203194194-3.48%123,200--1.02%--
09/15202204197201-1.83%112,400-+2.03%--
09/14209211204205-1.44%82,400-+3.41%--
09/13206211205208+0.61%183,600-+4.92%--
09/10203207202207+0.98%73,600-+4.29%--
09/09206209200205+2.25%170,000-+3.28%--
09/08195212194200-0.74%277,200-+1.01%--
09/07185211183202+9.07%515,200-+1.26%--
09/06181185181185+3.21%83,600--7.16%--
09/03181184179179-1.78%95,600--10.5%--
09/02186188179182+1.11%108,000--9.78%--
09/01180185178180-0.14%137,600--11.21%--
08/31183186180181-2.43%115,200--11.52%--
08/30185190185185+0.54%127,200--10.19%--
08/27178186177184+1.1%347,600--11.11%--
08/26190195179182-4.59%323,600--12.5%--
08/25192197190191-4.51%244,000--8.73%--
08/24203204199200-2.56%112,400--4.88%--
08/23204208203205-0.97%55,200--2.84%--
08/20202209201207+1.22%129,600--1.9%--
08/19204206201205+0.12%82,400--3.54%--
08/18203205201204+2.25%65,200--4.11%--
08/17203206199200-2.92%108,800--6.66%--
08/16205208202206-0.36%98,000--4.3%--
08/13208210204207-2.59%144,800--4.4%--
08/12213219208212-3.42%152,800--1.85%--
08/11210220210220+2.81%126,000-+1.62%--
08/10211214209214+1.07%77,600--1.16%--
08/09207211205211+1.2%65,200--2.2%--
08/06209211207209-0.6%88,400--3.36%--
08/05213216209210+0.6%116,800--2.78%--
08/04212213208209-1.18%109,600--3.36%--
08/03213213209211-0.47%124,800--2.2%--
08/02213215209212-1.05%113,200--1.74%--
07/30218218213215-1.38%98,800--1.15%--
07/292202202152180%89,200-+0.23%--
07/28217218214218+1.16%80,800--0.23%--
07/27221221214215-1.15%85,600--1.83%--
07/26215221213218+1.64%140,400--0.68%--
07/23210215208214+3.76%112,400--2.73%--
07/22208211205206-2.94%256,000--6.25%--
07/21217219211213-1.28%136,800--3.85%--
07/20219221215215-1.03%76,000--3.04%--