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
201510/1, 株式併合 5→1
2010
12/301,9001,9051,8701,890-0.53%28,800-+4.54%--
12/291,8851,9151,8801,900+1.06%44,400-+5.67%--
12/281,8701,8901,8601,880+0.53%51,400-+5.09%--
12/271,8701,8851,8551,8700%56,600-+5.12%--
12/241,9001,9001,8601,870-2.09%47,600-+5.71%--
12/221,9101,9451,8651,910-1.04%79,400-+8.71%--
12/211,9201,9501,9201,930+1.05%78,800-+10.67%--
12/201,9101,9301,8801,9100%55,800-+10.4%--
12/171,9151,9151,8951,910-0.26%63,200-+11.31%--
12/161,9051,9251,9001,915+0.52%51,600-+12.51%--
12/151,8951,9051,8801,905+0.53%85,000-+12.72%--
12/141,8701,9001,8601,895+1.61%62,800-+12.93%--
12/131,7951,8701,7951,865+2.75%76,600-+11.94%--
12/101,8251,8301,6851,8150%120,400-+9.67%--
12/091,8001,8151,8001,815+1.11%55,000-+10.47%--
12/081,7601,7951,7551,795+1.99%70,200-+10.12%--
12/071,7651,7751,7351,760+0.28%75,600-+8.78%--
12/061,7151,7601,7151,755+2.33%55,800-+9.21%--
12/031,7201,7251,7001,715+2.08%76,400-+7.39%--
12/021,6601,6951,6601,680+1.82%72,000-+5.73%--
12/011,6451,6501,6251,650+2.17%78,600-+4.23%--
11/301,6651,6851,6101,615-3%96,800-+2.22%--
11/291,6701,6801,6551,665+0.91%42,400-+5.45%--
11/261,6401,6651,6401,650+0.61%51,600-+4.63%--
11/251,6351,6501,6301,640+0.61%34,400-+3.99%--
11/241,6451,6551,6301,630-2.69%48,200-+3.3%--
11/221,6551,6751,6501,675+2.76%41,200-+6.08%--
11/191,6501,6551,6051,630+0.62%60,800-+3.3%--
11/181,5651,6251,5651,620+2.86%69,800-+2.47%--
11/171,5651,5951,5551,5750%53,200--0.44%--
11/161,5851,5901,5551,575-0.63%46,600--0.63%--
11/151,5901,6051,5801,585+0.96%63,000--0.38%--
11/121,5651,5901,5651,570+0.64%80,600--1.63%--
11/111,6001,6001,5551,560-2.5%126,800--2.56%--
11/101,6401,6701,5901,600-1.54%124,000--0.37%--
11/091,5901,6451,5801,625+2.52%130,600-+0.99%--
11/081,5951,6001,5601,585+0.32%97,200--1.67%--
11/051,5751,6101,5351,580+2.93%78,000--2.29%--
11/041,5151,5501,5051,535+3.37%60,000--5.36%--
11/021,4851,5151,4801,4850%49,200--8.78%--
11/011,4901,5151,4451,485-0.34%43,000--9.29%--
10/291,4851,5051,4801,490-1%43,800--9.37%--
10/281,5201,5201,4751,505-0.66%53,000--8.9%--
10/271,5401,5451,5051,515-1.3%47,600--8.62%--
10/261,5751,5801,5301,535-2.23%62,400--7.81%--
10/251,5651,5851,5501,570-0.95%56,000--5.88%--
10/221,6051,6251,5801,585-2.46%73,800--5.15%--
10/211,6751,6801,6101,625-0.61%93,800--2.81%--
10/201,6401,6501,6001,635-2.1%35,200--2.27%--
10/191,6551,6751,6501,670+0.91%22,000--0.24%--
10/181,6651,6801,6401,655-0.3%40,000--1.14%--
10/151,7001,7001,6401,660-2.06%25,600--0.78%--
10/141,6601,7301,6601,695+2.73%70,200-+1.32%--
10/131,6701,6851,6451,650-0.3%41,400--1.26%--
10/121,7401,7401,6451,655-4.06%52,000--0.9%--
10/081,7051,7401,7051,725+1.47%32,400-+3.48%--
10/071,6901,7151,6801,700-0.29%37,400-+2.35%--
10/061,7051,7201,6701,705+0.89%31,600-+2.9%--
10/051,6551,7001,6251,690+2.11%56,400-+2.05%--
10/041,7051,7201,6501,655-2.65%44,200-0%--
10/011,7201,7301,6901,700-1.16%54,000-+2.78%--
09/301,7201,7451,7001,720+0.29%53,400-+4.24%--
09/291,6851,7251,6751,715+1.78%52,200-+4.32%--
09/281,6701,6951,6601,685-0.3%42,400-+2.81%--
09/271,6701,6901,6601,690+1.5%34,400-+3.36%--
09/241,6801,7001,6651,665-1.19%56,000-+1.9%--
09/221,6901,7001,6701,685+0.9%31,000-+3.25%--
09/211,7051,7101,6601,670-0.3%56,000-+2.52%--
09/171,6451,6751,6401,675+3.4%50,800-+3.01%--
09/161,6551,6601,6101,620-1.22%36,800--0.25%--
09/151,6101,6651,6051,640+0.92%79,000-+0.92%--
09/141,6401,6451,6151,625-1.52%27,200-0%--
09/131,6651,6651,6351,650-0.6%42,000-+1.35%--
09/101,6901,6901,6601,660+0.3%81,400-+1.78%--
09/091,6501,6651,6451,655+1.85%34,600-+1.29%--
09/081,6651,6651,6151,625-2.99%40,000--0.85%--
09/071,6501,6751,6251,675+1.82%51,400-+1.89%--
09/061,6301,6451,6051,645+1.54%31,800--0.36%--
09/031,5951,6201,5951,620+2.53%34,400--2.23%--
09/021,6101,6101,5501,5800%49,200--5.11%--
09/011,5901,6051,5401,580-0.63%77,800--5.73%--
08/311,6451,6451,5901,590-5.36%41,000--5.75%--
08/301,6851,7051,6551,680+0.9%40,800--1%--
08/271,6201,6701,6151,665+2.15%39,600--2.23%--
08/261,6001,6351,5851,630+1.88%49,000--4.57%--
08/251,5801,6251,5701,600+1.59%48,200--6.54%--
08/241,5751,5951,5651,575-0.32%19,000--8.38%--
08/231,6201,6201,5751,580-1.56%35,600--8.51%--
08/201,6201,6351,6051,605-2.43%17,600--7.6%--
08/191,6251,6601,6201,645+1.23%22,200--5.78%--
08/181,6051,6401,5951,625+1.56%47,600--7.35%--
08/171,5951,6151,5851,600-0.93%28,200--9.19%--
08/161,6001,6251,6001,615-0.31%24,400--8.91%--
08/131,6451,6451,6151,620-0.92%39,200--9.09%--
08/121,6251,6451,5951,635-1.21%64,000--8.66%--
08/111,6851,6951,6201,655-2.36%52,800--7.8%--
08/101,7351,7351,6851,695-1.74%75,800--5.89%--
08/091,7401,7401,6651,725-0.86%97,200--4.38%--
08/061,7651,7751,7251,740-1.42%84,800--3.65%--
08/051,7601,7701,7501,765+0.86%54,800--2.27%--