株価チャート

2010/07/02～2010/12/30

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→1.3
201410/1, 株式分割 1→1.1
2010
12/302993012972990%15,730-+5.76%--
12/293003032962990%22,880-+6.51%--
12/28303303299299+0.23%2,860-+7.28%--
12/27308308299299-0.93%11,440-+8.19%--
12/24309309301301-2.27%22,880-+10%--
12/22317317308308-3.08%8,580-+13.38%--
12/21301318301318+5.57%35,750-+18.28%--
12/20305305292301+1.41%32,890-+13.31%--
12/17306308292297-3.41%28,600-+12.58%--
12/16308308305308-0.45%20,020-+17.44%--
12/15307315307309+2.31%81,510-+19.34%--
12/14294306283302+2.86%58,630-+17.55%--
12/13276294276294+10.82%87,230-+15.18%--
12/10262265262265-0.26%7,150-+4.76%--
12/09271271266266-2.56%10,010-+5.45%--
12/08272273268273+5.41%30,030-+9.09%--
12/07259259259259-0.27%2,860-+3.91%--
12/06259259259259-2.11%1,430-+4.61%--
12/03265265265265-0.26%1,430-+7.3%--
12/02266266266266+1.6%2,860-+8.02%--
12/01257262257262+1.91%2,860-+6.75%--
11/30259259257257-0.81%4,290-+4.75%--
11/29255259255259+1.37%2,860-+6.04%--
11/26259259255255-1.35%10,010-+4.61%--
11/25250259250259+4.23%17,160-+6.04%--
11/24236248236248+4.41%21,450-+1.74%--
11/22241247238238-0.58%25,740--2.56%--
11/19241245239239-3.12%20,020--1.98%--
11/18245247234247+3.22%35,750-+0.76%--
11/17239239239239-1.16%1,430--2.38%--
11/16245250242242+1.17%12,870--1.64%--
11/15245250239239-1.72%11,440--2.78%--
11/12245245243243-3.33%10,010--1.48%--
11/112522522522520%1,430-+1.92%--
11/102572592522520%18,590-+1.92%--
11/09249252249252+1.69%8,580-+1.92%--
11/08243248243248+4.42%4,290-+0.63%--
11/04238238237237+1.19%4,290--3.63%--
11/02234234234234-0.59%2,860--5.16%--
11/01236236236236-0.88%1,430--4.59%--
10/292382382382380%1,430--4.13%--
10/27240240238238-0.58%5,720--4.13%--
10/26236239236239-0.87%2,860--3.95%--
10/25241241241241+0.58%2,860--3.11%--
10/22241241240240-2.83%8,580--3.67%--
10/21243247243247+0.28%4,290--0.86%--
10/20246246246246-2.22%1,430--1.14%--
10/18252252252252-0.28%2,860-+1.1%--
10/15252252252252+0.28%4,290-+1.38%--
10/14251252250252+1.12%4,290-+1.1%--
10/13246249246249-2.47%4,290--0.42%--
10/072552552552550%2,860-+1.69%--
10/062552552552550%1,430-+1.69%--
10/04255255255255+1.67%1,430-+1.29%--
10/012512512512510%1,430--0.38%--
09/292512512512510%2,860--0.77%--
09/272512512512510%1,430--0.77%--
09/24251251243251+1.13%12,870--0.77%--
09/222482482482480%32,890--2.26%--
09/21245248245248+1.43%8,580--2.26%--
09/16246246245245-0.57%7,150--4.02%--
09/15245246245246+0.28%7,150--3.85%--
09/14245245245245-0.28%2,860--4.49%--
09/13252252245246-1.4%11,440--4.22%--
09/10248250248250+0.56%18,590--3.24%--
09/09245248243248-1.39%7,150--4.15%--
08/30241252241252+4.65%2,860--3.17%--
08/27241241241241+0.58%1,430--7.83%--
08/25245245239239-3.39%8,580--8.72%--
08/24248248248248-1.12%1,430--6.23%--
08/23255255249250-0.56%8,580--5.17%--
08/18252252252252-0.28%1,430--5%--
08/17252252252252-1.37%1,430--5.09%--
08/16263263253256-2.66%11,440--3.78%--
08/12257263252263-1.05%12,870--1.52%--
08/11266266266266-1.3%1,430--0.1%--
08/10268269268269+0.52%4,290-+1.6%--
08/092682682592680%17,160-+1.07%--
08/06262272262268+2.68%17,160-+1.07%--
08/05264264261261+0.27%5,720--1.57%--
08/04257266257260+0.54%7,150--1.83%--
08/022622622592590%2,860--2.73%--
07/30272272259259-3.9%4,290--3.09%--
07/29269269266269+1.32%12,870-+0.46%--
07/28264270264266+0.53%5,720--1.21%--
07/27271272264264-0.53%7,150--2.1%--
07/262712712662660%5,720--1.94%--
07/23266266266266+2.15%1,430--2.3%--
07/22260260252260-2.11%8,580--4.36%--
07/20273273266266-4.76%2,860--2.3%--
07/16283283273279+2.31%37,180-+2.21%--
07/15278278273273-0.26%7,150--0.1%--
07/14279279273273-1.01%4,290-+0.16%--
07/12269276269276+2.6%4,290-+1.18%--
07/09262269262269+1.32%4,290--1.38%--
07/082732732662660%2,860--3.02%--
07/07269269266266-0.78%7,150--2.66%--
07/062692692682680%2,860--1.53%--
07/05266268266268+5.22%8,580--1.53%--
07/02234255234255+4%11,440--6.07%--