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
20141/1, 株式分割 1→100
2010
12/30406407402404-0.98%11,500--4.49%--
12/29408415406408-0.73%7,200--3.77%--
12/28404411400411-0.72%8,000--3.29%--
12/27415418405414+1.22%14,900--3.04%--
12/24416416404409-1.68%9,500--4.22%--
12/22407425401416+1.96%29,200--2.58%--
12/21410411403408-0.49%8,900--4.23%--
12/20402413400410-0.61%22,600--3.76%--
12/17407413403413+0.61%19,100--2.94%--
12/16419419403410-2.84%35,500--3.3%--
12/15435474419422-0.24%80,400--0.24%--
12/14405430401423+3.93%30,000-+0.24%--
12/13408412400407-0.73%10,800--3.1%--
12/10420425405410-3.3%26,700--1.91%--
12/09429429418424-2.3%11,200-+1.68%--
12/08435440427434-1.81%6,500-+4.83%--
12/07423442421442-0.34%20,200-+7.28%--
12/06435446433444-1.22%8,400-+8.44%--
12/03442449416449-0.22%21,900-+10.32%--
12/02449450438450+0.9%5,500-+11.39%--
12/01442447433446-0.67%7,600-+10.95%--
11/30447450437449+2.05%13,800-+12.53%--
11/29420440416440+5.39%11,600-+10.83%--
11/26440440416418-2%8,100-+5.96%--
11/25430430421426-0.23%2,900-+8.4%--
11/24421430420427-1.39%3,200-+9.21%--
11/22445445421433-3.35%9,100-+11.31%--
11/19416448415448+7.31%13,500-+15.76%--
11/18401426401418+4.11%18,200-+8.44%--
11/17388401388401+0.88%3,100-+4.43%--
11/16400400390398-0.75%2,700-+3.79%--
11/15401401389401+1.65%10,000-+4.84%--
11/12410415390394-1.5%14,700-+3.14%--
11/11385400385400+3.9%13,000-+4.71%--
11/10379386376385+1.58%4,300-+0.79%--
11/09369379365379+2.43%5,300--1.04%--
11/083673703603700%3,300--3.65%--
11/053753753653700%4,000--4.39%--
11/04365376364370+1.23%4,700--4.88%--
11/02375375362366-2.01%3,500--6.76%--
11/01370375363373-0.53%5,100--5.57%--
10/29381381375375-1.96%5,200--5.78%--
10/28381383378383-0.39%2,200--4.61%--
10/27385385383384-1.03%3,300--4.95%--
10/26395395381388+1.04%4,600--4.43%--
10/25385395378384-0.13%5,000--5.65%--
10/22382385376385+0.65%6,300--5.76%--
10/21381384376382-0.52%2,900--6.83%--
10/20376395376384+1.59%4,100--6.57%--
10/19386386377378-1.82%4,900--8.47%--
10/18384389376385+0.26%7,400--7%--
10/15380384375384-0.26%13,400--7.69%--
10/14395395382385-0.26%6,000--7.67%--
10/13385399384386+1.31%6,600--7.66%--
10/12391395381381-2.18%9,500--9.07%--
10/08396396381390-1.89%22,400--7.04%--
10/07400400391397+0.51%8,200--5.48%--
10/06392400390395+1.28%5,400--5.95%--
10/05400400389390-3.58%22,600--7.58%--
10/04414422403405-4.26%10,400--4.6%--
10/01417425415423-0.82%7,000--0.59%--
09/30423427422426+0.59%7,400--0.23%--
09/29426434422424-3.42%9,600--1.28%--
09/28422440420439-1.9%10,500-+2.45%--
09/27452452430447-0.45%10,600-+4.68%--
09/24450450430449-0.22%7,400-+5.4%--
09/22458465439450-1.32%15,600-+6.13%--
09/21445459428456+4.11%17,800-+8.06%--
09/17418438418438+4.78%10,100-+4.29%--
09/16419427414418+0.24%7,600-0%--
09/15413420413417-0.12%3,900-0%--
09/14417420412418-0.83%8,100-+0.12%--
09/13416425413421+0.24%8,700-+1.2%--
09/10424430418420+0.72%7,900-+1.2%--
09/09440461417417-3.7%45,200-+0.48%--
09/08411433406433+5.48%15,300-+4.59%--
09/07405429403411+1.61%17,500--0.61%--
09/06401405400404+0.87%11,700--2.18%--
09/03405411401401-0.37%14,900--3.26%--
09/02405406400402-0.37%9,600--2.9%--
09/01401407399404+0.37%27,600--3%--
08/31421430402402-7.37%21,300--3.6%--
08/30441441427434-1.59%8,700-+3.83%--
08/274274414244410%4,900-+5.25%--
08/26470470440441-5.06%10,800-+5.25%--
08/25450490430465-1.59%48,100-+10.86%--
08/24415484411472+14.01%42,800-+12.38%--
08/23408419408414+1.47%6,000--1.66%--
08/20405420400408+0.99%12,000--3.32%--
08/19400404393404+0.62%4,600--4.72%--
08/18400403398402+0.37%1,900--6.41%--
08/17398415396400-2.32%6,400--6.98%--
08/16403416396410+2.76%10,200--4.77%--
08/13405415398399-0.38%5,100--7.33%--
08/123904003814000%14,300--6.98%--
08/11400401394400+0.63%6,100--6.98%--
08/10400404397398-0.38%8,200--7.56%--
08/09410410396399-3.51%8,000--7.21%--
08/06405414401414+2.61%7,400--3.84%--
08/054034104034030%9,800--6.06%--