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
201710/1, 株式併合 2→1
20148/5, 株式分割 1→1
2010
12/302,8682,8882,8082,838-1.05%1,839,000-+3.5%--
12/292,8682,8762,8442,868+0.84%1,114,500-+4.82%--
12/282,8582,8842,8402,844-0.84%1,326,500-+4.18%--
12/272,8282,8862,8262,868+0.91%2,043,500-+5.33%--
12/242,8322,8522,8162,842-0.35%1,521,000-+4.64%--
12/222,7642,8702,7622,852+4.32%5,460,000-+5.32%--
12/212,7202,7422,7162,734+0.59%958,500-+1.26%--
12/202,7422,7422,7002,718-0.8%1,148,500-+0.7%--
12/172,7402,7422,7302,740-0.29%1,052,000-+1.48%--
12/162,7522,7542,7342,748+0.07%1,426,500-+1.7%--
12/152,7642,7642,7362,7460%1,735,500-+1.52%--
12/142,7562,7682,7402,746-0.29%1,973,000-+1.52%--
12/132,7182,7542,7102,754+1.03%1,289,500-+1.7%--
12/102,7762,7762,7242,726-0.51%3,244,500-+0.66%--
12/092,7422,7482,7222,740-0.44%1,667,500-+1.37%--
12/082,7582,7602,7282,752-0.22%2,617,000-+2.08%--
12/072,7522,7682,7322,758+0.66%2,466,500-+2.53%--
12/062,6902,7582,6782,740+3.4%4,100,500-+2.16%--
12/032,6622,6742,6402,650-0.23%1,145,000--0.9%--
12/022,6682,6782,6562,656+1.84%1,627,500--0.6%--
12/012,6022,6282,5982,608+0.23%1,473,000--2.36%--
11/302,6602,6622,5902,602-2.18%2,206,500--2.73%--
11/292,6602,6842,6442,660-0.15%1,387,500--0.67%--
11/262,6802,7042,6642,664-0.75%1,091,000--0.56%--
11/252,7082,7142,6742,684-0.52%1,458,500-+0.19%--
11/242,6862,7082,6722,698-1.17%2,238,500-+0.6%--
11/222,7002,7482,6822,730+2.48%1,968,500-+1.6%--
11/192,7302,7362,6622,664-0.97%1,867,000--1.04%--
11/182,6142,6962,6062,690+2.13%2,288,000--0.44%--
11/172,6082,6462,6082,634-1.27%2,549,000--2.66%--
11/162,7202,7282,6442,668-1.19%2,681,000--1.55%--
11/152,7202,7322,6942,700-1.39%2,357,500--0.52%--
11/122,7982,8282,7382,738-2.42%2,857,000-+0.7%--
11/112,7922,8142,7782,806+0.21%2,020,500-+3.09%--
11/102,7702,8002,7602,800+1.45%2,479,000-+3.13%--
11/092,7762,8022,7402,760-2.13%3,332,000-+1.92%--
11/082,8442,8582,7882,820+2.25%3,647,500-+4.44%--
11/052,7382,7602,7082,758+6.08%4,396,000-+2.57%--
11/042,6182,6202,5782,600+1.4%2,088,000--3.09%--
11/022,5702,6002,5602,564-1%1,326,500--4.36%--
11/012,5442,6342,5442,590+1.33%2,062,000--3.36%--
10/292,5402,5622,5242,556-0.23%2,064,000--4.45%--
10/282,5442,5942,5262,562-0.93%3,205,000--4.19%--
10/272,6502,6682,5702,586-2.05%3,379,000--3.25%--
10/262,6902,7042,6402,640-2%2,239,000--1.16%--
10/252,6622,7262,6602,694+0.22%2,064,500-+1.09%--
10/222,6522,6962,6522,688+0.45%1,703,000-+1.13%--
10/212,6982,7262,6722,676+0.22%2,781,000-+1.06%--
10/202,6342,6842,6282,670-3.61%5,135,500-+1.14%--
10/192,8282,8482,7482,770-1.07%4,124,000-+5.32%--
10/182,8502,8702,7842,800-2.57%2,420,500-+7.12%--
10/152,8842,8902,8502,874-1.17%2,063,000-+10.75%--
10/142,8522,9102,8482,908+4.08%4,741,500-+12.98%--
10/132,7582,8202,7442,794+2.57%3,192,000-+9.4%--
10/122,8102,8162,7182,724-1.94%3,260,000-+7.41%--
10/082,7982,8002,7562,778-1.07%3,063,500-+10.33%--
10/072,8202,8342,7922,808-0.5%3,419,000-+12.59%--
10/062,7062,8222,7042,822+7.22%6,531,500-+14.34%--
10/052,6282,6742,5942,632-0.08%3,504,000-+7.69%--
10/042,5742,6422,5682,634+3.29%2,855,500-+8.57%--
10/012,5742,5742,5282,5500%1,960,000-+5.94%--
09/302,6182,6282,5482,550-2.15%2,320,000-+6.69%--
09/292,5602,6182,5522,606+2.52%3,018,500-+9.68%--
09/282,5242,5682,5242,542+0.32%1,959,500-+7.71%--
09/272,5062,5442,4962,534+2.34%1,659,000-+8.01%--
09/242,5022,5202,4702,476-2.67%2,445,000-+6.08%--
09/222,5022,5622,5002,544+0.95%2,251,000-+9.51%--
09/212,5622,5662,5182,520-0.79%1,800,500-+9.23%--
09/172,5142,5482,5062,540+1.76%1,888,000-+10.82%--
09/162,5302,5322,4722,496-0.32%1,815,000-+9.62%--
09/152,4602,5322,4242,504+2.04%3,341,500-+10.65%--
09/142,4622,4682,4342,454-0.65%1,620,000-+9.02%--
09/132,4402,4842,4382,470+2.32%2,090,500-+10.12%--
09/102,4202,4342,3942,414+1.09%2,859,000-+8.01%--
09/092,3962,4162,3742,388+3.2%2,891,500-+6.89%--
09/082,3382,3422,2942,314-1.95%1,705,000-+3.58%--
09/072,3882,4062,3542,360-1.91%1,585,000-+5.59%--
09/062,3522,4062,3502,406+3.08%2,815,000-+7.6%--
09/032,2802,3402,2782,334+3.18%3,197,500-+4.62%--
09/022,2742,2822,2442,262+2.72%2,709,000-+1.43%--
09/012,1602,2082,1522,202+2.42%2,111,000--1.43%--
08/312,1882,2022,1422,150-3.59%1,808,000--3.97%--
08/302,2082,2522,2062,230+3.15%1,525,500--0.67%--
08/272,1402,1782,1262,162+0.28%1,390,500--3.78%--
08/262,1602,1822,1522,156+0.75%1,424,500--4.22%--
08/252,1602,1802,1322,140-2.19%1,772,500--4.93%--
08/242,1682,2162,1602,188-0.64%1,894,500--2.8%--
08/232,1942,2122,1622,202+0.09%1,753,000--2.09%--
08/202,2082,2322,1882,200-2.05%1,584,000--2.09%--
08/192,1722,2482,1722,246+2.84%2,293,000--0.04%--
08/182,1642,1862,1422,184+1.77%2,024,000--2.8%--
08/172,1122,1582,1102,146-0.28%1,621,000--4.49%--
08/162,1182,1562,1062,152-0.46%1,480,500--4.4%--
08/132,1342,1622,1202,162+0.75%2,950,500--4.08%--
08/122,1642,1682,1122,146-2.98%3,373,500--4.96%--
08/112,2442,2482,2042,212-1.69%2,050,500--2.08%--
08/102,2702,3082,2342,250-0.88%2,791,500--0.44%--
08/092,3662,3722,2642,270-4.7%3,802,500-+0.53%--
08/062,3742,3902,3562,382-0.5%1,550,500-+5.68%--
08/052,3882,4082,3642,394+1.96%1,966,000-+6.59%--