株価チャート

2010/07/20～2010/12/30

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
201312/1, 株式分割 1→200
2010
12/30185185182182-1.89%3,800-+2.54%--
12/29185185185185-1.86%2,000-+5.11%--
12/28183190183189+3.15%4,600-+8.33%--
12/27185192183183-1.22%3,200-+6.25%--
12/24194197183185-3.9%17,400-+8.82%--
12/22209209193193-4.7%13,200-+14.58%--
12/21200202179202+0.5%49,000-+21.69%--
12/20194210194201+1.77%45,400-+23.31%--
12/17182198181198+4.77%15,000-+22.67%--
12/16188195185189+1.89%14,600-+18.55%--
12/15195195180185+8.5%61,600-+17.83%--
12/14166171166171+2.25%23,200-+10.71%--
12/13166170166167-1.91%5,200-+8.99%--
12/101671731671700%8,200-+12.58%--
12/09170172165170+0.29%15,000-+13.33%--
12/08165170163170+2.42%12,000-+14.53%--
12/07165167163166+0.3%5,000-+12.59%--
12/06164169159165+0.15%7,800-+13.79%--
12/03159167159165+3.94%6,400-+14.41%--
12/02160160156159-0.63%5,800-+11.62%--
12/01161161156160-1.24%8,600-+12.32%--
11/30168170162162-3%9,400-+14.54%--
11/291651671641670%14,600-+18.93%--
11/26173173166167-5.53%25,400-+19.78%--
11/25196196166176+9.47%244,400-+27.72%--
11/24161161161161+18.56%7,000-+18.38%--
11/22136136136136+0.18%3,200-+0.59%--
11/19138138136136+0.56%600-+1.16%--
11/18135135135135-0.19%2,400-+0.6%--
11/17135135135135-0.88%200-+0.78%--
11/16140140136136-1.16%3,000-+2.44%--
11/15138139138138-2.51%1,600-+3.65%--
11/12139141139141-1.81%1,000-+7.12%--
11/11136144136144+4.73%3,000-+9.09%--
11/10134138134138+3.77%1,200-+4.96%--
11/09130133128133+1.92%4,400-+1.15%--
11/08130132130130+0.15%2,600--0.76%--
11/05130130128130+1.76%4,400--0.92%--
11/04132132128128-1.88%2,400--1.88%--
11/021331331301300%2,400--0.76%--
11/01130130130130-0.04%1,000--0.76%--
10/29130130130130+0.04%5,000--0.73%--
10/28130132130130-1.89%4,200--0.76%--
10/27133135131133-5.36%4,400-+1.15%--
10/261311401311400%5,200-+6.87%--
10/25145145140140-1.75%2,400-+6.87%--
10/22137143137143+2.89%1,800-+9.62%--
10/21138145138139+0.07%10,200-+7.36%--
10/20135138135138+2.52%2,400-+7.29%--
10/19128140128135+8%12,800-+4.65%--
10/18125125125125-1.92%2,400--2.34%--
10/15123127123127+1.96%1,000--0.43%--
10/14121125121125-0.44%3,400--3.1%--
10/13126126126126+0.04%400--2.67%--
10/12128128123126+2.2%3,200--3.46%--
10/08125127123123-3.31%3,200--5.54%--
10/06127127127127-0.51%3,000--3.05%--
10/05128128128128-0.31%400--3.3%--
10/04128128128128+0.27%600--2.99%--
10/01128128128128-0.04%2,200--3.98%--
09/30128130128128-1.35%2,200--4.66%--
09/29128130128130+1.17%1,800--4.07%--
09/28127128127128-2.59%2,200--5.88%--
09/271311311311310%200--4.09%--
09/24131131131131-0.08%200--4.78%--
09/22132132132132+1.94%200--5.4%--
09/21138138128129-4.41%4,600--7.86%--
09/17129135129135+1.09%2,200--4.29%--
09/16132134130134+0.75%3,600--5.99%--
09/15129133126133+3.92%2,000--6.69%--
09/14128128126128+0.59%1,400--10.84%--
09/13126127126127-2.5%600--12.59%--
09/10125130125130+4%1,800--10.96%--
09/09125125125125-1.96%2,600--14.97%--
09/081261281261280%3,200--13.27%--
09/07133133125128-5.56%22,000--13.85%--
09/061351351351350%600--9.4%--
09/03135140135135-3.57%1,000--10%--
09/02143143140140+3.7%1,200--6.67%--
08/31138138135135-6.9%1,200--10.6%--
08/30145145145145-1.69%1,000--4.61%--
08/27138148135148+3.51%1,000--2.96%--
08/25143143143143-1.76%200--6.86%--
08/24145145145145-3.3%200--5.2%--
08/20150150150150-4.76%200--1.96%--
08/181581581581580%400-+2.27%--
08/17150158150158+2.61%800-+2.27%--
08/13145154145154+4.07%800-+0.33%--
08/12150150148148-3.28%400--3.59%--
08/10153153151153+0.99%600--0.33%--
08/09151151151151-3.51%2,600--1.95%--
08/06161161157157-2.8%400-+1.62%--
08/05154163154161+5.57%1,200-+4.55%--
08/04155155151153-1.29%3,800--1.61%--
08/03160162155155-3.13%2,600--0.96%--
07/28152160152160+1.27%2,200-+2.24%--
07/27150158150158+5%600-+0.32%--
07/23154155140150+6.76%2,200--5.06%--
07/21145148141141-4.75%1,000--11.64%--
07/20148148148148-1.67%200--7.81%--