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
20181/1, 株式分割 1→2
201312/20, 株式分割 1→1.2
2010
12/30903903887890-1.16%18,000--2.35%--
12/29888900888900+1.41%19,680--1.1%--
12/28882890882888-0.47%24,240--2.37%--
12/278908938868920%26,400--1.91%--
12/24892896890892+0.09%26,880--1.91%--
12/22898898890891-0.79%56,880--1.89%--
12/21900902896898-1.37%42,240--1%--
12/20913920910910-1.44%64,800274億953万+0.49%14.971.55
12/20株式分割 1→1.1
12/17933933880924-1.29%96,240-+2.07%--
12/16938944927936-1.18%87,600-+3.64%--
12/15938947938947+1.01%109,032-+5.1%--
12/149389419369380%98,208-+4.4%--
12/13947947936938-0.68%139,128-+4.75%--
12/10943945933944+1.3%95,304-+5.7%--
12/09939942930932+0.53%64,416-+4.7%--
12/08919929919927+0.91%98,472-+4.38%--
12/07917919916919+0.5%61,248-+3.68%--
12/06908914908914+0.67%26,136-+3.51%--
12/03909910906908-0.29%64,416-+3.06%--
12/02913913908911+0.25%46,464-+3.6%--
12/01907911906908+0.21%23,232-+3.57%--
11/30916916906906-0.62%68,640-+3.47%--
11/29914921909912+4.15%147,048-+4.36%--
11/26876879876876+0.09%12,936-+0.43%--
11/25875882871875-0.04%35,640-+0.46%--
11/248718818718750%29,832-+0.62%--
11/22878878875875-0.3%7,128-+0.62%--
11/19879880872878-0.3%19,800-+1.04%--
11/18868883866881+1.57%30,888-+1.46%--
11/17865871865867-0.09%15,576-+0.01%--
11/16882883868868-1.59%37,488-+0.09%--
11/15894894880882+0.13%36,432-+1.83%--
11/12885890881881-0.09%57,288-+1.7%--
11/11874884873881+0.87%19,272-+1.9%--
11/108758778738740%41,448-+1.14%--
11/09879879872874-0.56%13,200-+1.14%--
11/08881886875879-0.04%40,392-+1.83%--
11/058828948788790%37,752-+1.87%--
11/04883886872879+1.18%33,264-+1.76%--
11/028698698598690%15,048-+0.57%--
11/01865871860869+0.53%24,288-+0.34%--
10/29859864854864+0.62%22,176--0.19%--
10/28860861856859+0.09%39,072--0.8%--
10/27860862857858-0.35%30,888--0.77%--
10/26859865859861-0.48%25,872--0.42%--
10/25871884862866+0.26%46,464-+0.18%--
10/22862870861863+0.4%45,408-+0.03%--
10/21861865858860+0.35%16,632--0.25%--
10/20858863852857-0.13%26,400--0.49%--
10/19858869858858-0.18%33,000--0.35%--
10/18852867852859+0.89%22,704-+0.05%--
10/15856859848852-0.93%40,128--0.71%--
10/14858867848860+0.58%41,976-+0.22%--
10/13859859850855-0.79%54,120--0.24%--
10/12865871854862+0.31%49,368-+0.67%--
10/08860867857859-0.31%46,992-+0.48%--
10/07867874861862+0.62%27,192-+0.91%--
10/06858858853856-0.18%29,040-+0.4%--
10/05866869854858-1.52%35,904-+0.7%--
10/048718848568710%67,584-+2.38%--
10/01871877867871-0.43%72,336-+2.5%--
09/30887887866875-1.79%72,864-+3.18%--
09/29890896873891-0.17%29,304-+5.31%--
09/28897897886892-1.01%28,512-+5.86%--
09/27882902875902+3.07%50,160-+7.2%--
09/24871882867875+0.74%45,936-+4.37%--
09/22842871842868+3.1%31,416-+3.85%--
09/21846850842842-0.4%12,408-+0.84%--
09/17846846842845+1.04%8,448-+1.37%--
09/16844844835837-0.67%7,392-+0.33%--
09/15842847836842+0.23%18,480-+1.13%--
09/14838843838841+0.41%7,128-+1.15%--
09/13844848837837-0.81%20,592-+0.86%--
09/10841845837844+1.78%53,592-+1.68%--
09/09841841829829+0.09%15,576--0.1%--
09/08838838827828-1.31%11,880--0.19%--
09/07838841838839-0.23%6,336-+1.25%--
09/06839843837841+1%10,296-+1.6%--
09/03841845830833-1.17%36,960-+0.72%--
09/02837845820843+1.23%55,440-+1.91%--
09/01834836828833-0.09%52,800-+0.92%--
08/31833833819833+0.14%38,808-+1.01%--
08/30833837827832-0.14%34,056-+0.87%--
08/278278338258330%27,720-+1.13%--
08/26829833818833+0.41%22,704-+1.26%--
08/25833835816830+0.05%33,792-+0.96%--
08/24829830819830+1.06%11,088-+1.04%--
08/23825833817821-0.6%10,296--0.02%--
08/20836836820826-1.18%8,712-+0.58%--
08/19833837833836+0.73%28,512-+1.9%--
08/18828831818830+0.18%20,592-+1.16%--
08/17833833824828-0.55%13,728-+1.1%--
08/16830837830833+0.27%12,408-+1.66%--
08/13833834823830+1.86%49,104-+1.38%--
08/12799824799815+1.41%29,568--0.47%--
08/11816817802804-1.58%29,304--1.86%--
08/10825828817817-1.69%12,672--0.41%--
08/098278318258310%12,408-+1.18%--
08/06830831816831+0.18%28,512-+1.3%--
08/05826831824829+1.2%28,512-+1.24%--