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
20241/1, 株式分割 1→2
2010
12/30586587581581-1.28%22,600--3.09%--
12/29588589586588-0.08%27,800--1.84%--
12/28585590584589-5.08%95,600--1.75%--
12/27622622617620+0.16%86,800-+3.68%--
12/246206206196190%22,800-+3.86%--
12/22618620617619+0.24%22,200-+4.21%--
12/21617618615618+0.08%25,400-+4.31%--
12/20615617615617+0.08%38,400-+4.4%--
12/176176176156170%18,000-+4.67%--
12/166156176156170%16,600-+5.03%--
12/15618618616617-0.16%20,400-+5.38%--
12/14613618613618+0.41%24,200-+5.92%--
12/13612615609615+0.49%22,600-+6.03%--
12/10612615611612-0.16%30,400-+5.88%--
12/09603618603613+1.74%35,200-+6.42%--
12/08587603584603+2.82%50,000-+5.15%--
12/07578586578586+1.82%7,200-+2.63%--
12/06581585576576-0.86%8,000-+0.96%--
12/03584585580581-0.6%5,000-+1.84%--
12/02585589583584+0.78%8,400-+2.82%--
12/01579582577580-0.09%6,800-+2.2%--
11/30581583580580-0.26%5,800-+2.65%--
11/29580582580582+0.61%4,200-+3.29%--
11/26578581577578+0.26%3,000-+3.03%--
11/25576579576577+0.17%3,000-+2.95%--
11/24573580573576+0.09%6,000-+2.95%--
11/22577578574575+0.09%5,800-+3.05%--
11/19576577574575+0.17%3,600-+3.14%--
11/18576576569574+0.09%4,200-+3.15%--
11/17571573571573+0.09%1,600-+3.06%--
11/16577577573573+0.26%2,600-+3.15%--
11/15572575571571-0.17%8,000-+2.88%--
11/12566574566572+1.15%3,800-+3.06%--
11/11568568565566-0.44%5,400-+1.89%--
11/10564571563568+0.35%4,200-+2.34%--
11/09563574563566+0.98%7,800-+1.98%--
11/08560565559561+0.09%4,600-+0.81%--
11/05555562555560+1.73%3,200-+0.72%--
11/04549558549551+0.82%5,400--1.17%--
11/02546547541546-0.27%4,800--2.15%--
11/01550561548548-2.41%2,600--2.06%--
10/29560563540561-3.11%7,400-+0.18%--
10/28539579538579+7.52%17,000-+3.39%--
10/27538543537539+0.09%4,400--3.84%--
10/26537546537538+0.47%4,000--4.1%--
10/25537540536536-0.19%3,400--4.72%--
10/22535541535537+0.28%7,000--4.88%--
10/21541541534535-1.02%12,800--5.31%--
10/20546546539541-1.55%12,000--4.51%--
10/19553553548549-0.81%13,800--3%--
10/185515565515540%4,600--2.21%--
10/15556558553554-0.72%7,200--2.21%--
10/14559563556558-0.18%8,400--1.5%--
10/13562562559559-0.53%3,200--1.33%--
10/12566571562562-1.75%5,600--0.8%--
10/08571572568572+0.18%6,200-+1.15%--
10/07572572570571-0.17%2,800-+1.15%--
10/06571572564572+0.26%3,600-+1.51%--
10/05569573568570-0.7%1,600-+1.42%--
10/04569575569574+1.06%2,200-+2.32%--
10/01571573567568-1.05%2,200-+1.43%--
09/30581582568574-1.03%5,800-+2.87%--
09/295805835795800%6,000-+4.13%--
09/28572583566580+2.38%5,200-+4.5%--
09/27571571565567-0.7%3,800-+2.26%--
09/24569575569571+0.26%6,600-+3.16%--
09/22572574569569-0.35%3,800-+3.08%--
09/21578580571571-1.13%9,600-+3.82%--
09/17572578572578+2.21%6,600-+5.19%--
09/16570572565565-0.7%5,000-+3.1%--
09/15562570562569+1.25%9,800-+4.02%--
09/14562563553562+1.54%5,000-+2.93%--
09/13557557552554-2.04%4,800-+1.56%--
09/10574574563565+3.29%10,600-+3.86%--
09/09550555547547-0.45%4,000-+0.74%--
09/08549557545550-1.79%2,400-+1.2%--
09/07555565555560+0.9%6,400-+3.23%--
09/06550555548555+1.28%7,200-+2.31%--
09/03549549545548+0.37%2,400-+1.2%--
09/02545547543546+0.09%1,600-+0.83%--
09/01544548544545-0.46%3,200-+0.74%--
08/315485495485480%6,000-+1.2%--
08/30547548546548+0.74%4,800-+1.2%--
08/27537544537544+1.3%2,000-+0.46%--
08/26536537533537+0.19%1,600--0.65%--
08/25534537534536+0.28%4,000--0.83%--
08/24541541533534-1.29%8,000--1.29%--
08/23540543540541+0.65%2,200-0%--
08/20539539537538-1.1%9,200--0.65%--
08/19546546544544+0.28%2,400-+0.46%--
08/18539542537542+0.56%2,400-+0.18%--
08/17545545539539-0.46%800--0.37%--
08/16541542541542+0.19%1,400--0.09%--
08/13542542539541-0.18%2,600--0.09%--
08/12536542536542+0.74%2,400--0.09%--
08/11539540537538-0.46%5,600--0.65%--
08/10541547540540-0.09%2,400--0.18%--
08/09538542538541+0.09%1,200--0.09%--
08/06539541537540+0.19%2,000--0.18%--
08/05539540537539+0.09%800--0.55%--