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
20137/1, 株式分割 1→10
2010
12/30146148140145+0.69%40,600-0%--
12/29158160139144-7.4%149,000-+0.7%--
12/28170170152156-9.06%47,500-+10.28%--
12/27187187165171-12.31%58,100-+23.02%--
12/24192203185195-2.01%50,400-+43.38%--
12/22185215185199+7.57%152,800-+50.76%--
12/21183185179185+0.54%68,000-+45.67%--
12/20185188167184+2.22%71,400-+49.59%--
12/17162185160180+1.98%104,900-+52.54%--
12/16195195170177-9.95%149,200-+54.82%--
12/15160197160196+24.84%310,000-+78.18%--
12/14149158149157+6.44%102,600-+49.52%--
12/13143148138148+7.35%134,800-+44.61%--
12/10132137128137+8.96%52,600-+38.79%--
12/09122134122126+1.12%53,800-+30%--
12/08123125120125+1.38%22,600-+31.26%--
12/07115123115123+2.5%31,600-+32.26%--
12/06125125114120-0.91%36,100-+31.87%--
12/03120124120121+2.11%66,200-+34.56%--
12/021191231171190%44,100-+33.26%--
12/01111119111119+6.75%41,400-+36.32%--
11/30103113103111+8.92%36,000-+29.19%--
11/2910010399102+2.51%26,800-+20%--
11/269610096100+3.65%15,600-+18.45%--
11/25989893960%25,200-+14.29%--
11/2493989396+3.23%27,900-+14.29%--
11/2294949093-0.53%30,200-+10.71%--
11/1994959294-0.32%13,400-+12.65%--
11/1888958894+4.8%32,400-+13.01%--
11/1778947890+12.72%65,900-+7.83%--
11/1682827979-0.75%2,300--4.34%--
11/1578827780+2.56%6,600--4.76%--
11/1276787578+1.56%11,600--7.14%--
11/1176777677+1.05%9,400--9.65%--
11/1075767476+1.47%8,000--10.59%--
11/0975787475-2.47%7,600--12.91%--
11/0878787577+2.4%7,800--11.72%--
11/0573757275+3.45%22,500--14.77%--
11/0474747273-3.59%23,400--18.54%--
11/0284846975-10.48%58,600--16.44%--
11/0182858284+1.08%2,800--7.69%--
10/2984858383-3.37%5,400--8.68%--
10/2884888486-0.92%1,700--6.52%--
10/2785878387+1.52%3,500--5.65%--
10/2685888586-2.84%4,200--8.06%--
10/2590908588+3.29%6,500--5.38%--
10/2286878585-0.35%4,200--9.36%--
10/2186898686-5%2,200--9.04%--
10/20879082900%12,700--5.26%--
10/19879087900%500--6.25%--
10/1890908490+0.45%8,100--6.25%--
10/1590908990-1.1%8,900--7.63%--
10/1491919091+0.67%2,300--7.55%--
10/1391919090-1.1%4,900--8.16%--
10/1292929191-2.67%6,300--8.08%--
10/0898989394+2.97%10,900--5.56%--
10/0791929191-0.22%3,100--9.2%--
10/0689948991+1.11%5,000--9.9%--
10/0596968690-4.46%17,900--10.89%--
10/0494959494-4.56%4,700--7.65%--
10/0196999599-0.9%6,100--4.17%--
09/309710096100+1.63%1,700--3.3%--
09/2993989398+0.1%5,000--5.77%--
09/2899999898+2.41%1,000--5.87%--
09/271001009596-4.4%3,800--8.95%--
09/2410110198100+3.52%4,500--4.76%--
09/2297989697-2.52%7,700--8.87%--
09/2199999999-0.4%9,000--6.51%--
09/179810096100-0.5%15,200--6.13%--
09/169810097100+0.2%7,600--6.54%--
09/1510010399100-0.2%7,200--6.73%--
09/14104107100100-3.75%7,200--7.41%--
09/13109109104104-0.29%6,400--3.8%--
09/10103108103104+1.17%2,900--3.52%--
09/09105105102103-2.83%3,800--5.5%--
09/08105106105106-1.85%1,800--2.75%--
09/07105108105108+2.86%2,700--0.92%--
09/06105105105105-0.94%900--3.67%--
09/03106106106106-0.09%2,500--2.75%--
09/02105109105106-3.11%1,100--2.66%--
09/01110110105110+0.27%1,900-+0.46%--
08/31105109105109+3.9%1,100-+0.18%--
08/30105110105105-0.38%1,200--2.69%--
08/27106107105106-4.09%1,800--2.31%--
08/26110110110110+0.36%19,200-+1.85%--
08/25110110110110-0.36%13,700-+2.43%--
08/24105111105110-1.79%17,400-+3.77%--
08/23112112112112+0.45%9,600-+5.66%--
08/20111112111112+1.36%2,500-+6.19%--
08/191101101101100%13,400-+4.76%--
08/18110110110110+0.09%12,100-+5.77%--
08/17104110104110+5.17%6,400-+6.7%--
08/16111113104105-5.77%14,600-+1.46%--
08/13109111109111+1.37%10,400-+7.67%--
08/12110110105109-1%14,600-+7.25%--
08/111101111071110%19,100-+9.41%--
08/10110113105111+0.45%14,900-+9.41%--
08/09110111110110-0.9%14,300-+10%--
08/06101111101111-0.89%15,100-+12.12%--
08/05109112109112+2.75%17,000-+13.13%--