株価チャート

2010/07/14～2010/12/30

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
20171/1, 株式分割 1→3
2010
12/30334338332338+1.5%12,000-+5.4%--
12/29333337332333+1.01%9,000-+4.49%--
12/28333333330330+0.1%2,700-+4.1%--
12/27330330327330+1.96%1,800-+4.32%--
12/24325333323323-0.61%19,200-+2.97%--
12/22325325321325+0.62%3,300-+4.27%--
12/21321325317323+0.73%18,300-+3.97%--
12/20323323321321-1.43%4,500-+3.55%--
12/173183263183260%4,200-+5.74%--
12/16320326313326-0.31%10,800-+6.78%--
12/153283283273270%1,500-+8.17%--
12/14325327320327+0.51%10,500-+9.25%--
12/13325325318325+4.39%14,100-+10.17%--
12/10317323311311-2.71%3,300-+6.62%--
12/09324324317320-1.13%5,100-+10.34%--
12/08324324319324-0.72%900-+12.78%--
12/07313326309326+3.49%9,000-+15.19%--
12/06323323315315-2.58%1,500-+12.5%--
12/03310323310323+1.04%8,700-+16.73%--
12/02320320320320+1.05%300-+16.79%--
12/01320320313317-1.04%7,200-+16.42%--
11/30313320310320+3.78%13,200-+18.96%--
11/29294308294308+4.76%19,800-+15.91%--
11/26285296285294+1.49%6,000-+11.91%--
11/252902902902900%4,200-+11.11%--
11/24290290290290-1.81%600-+11.97%--
11/22288295275295+1.84%5,400-+14.47%--
11/19293293283290+6.1%24,900-+13.28%--
11/18292300273273-6.71%9,900-+7.19%--
11/17283293283293-0.11%2,700-+15.35%--
11/16291300283293+0.69%12,300-+15.94%--
11/15283291283291+9.25%14,100-+16.07%--
11/12263267253267+3.9%13,500-+6.67%--
11/11246257246257+4.05%8,700-+2.26%--
11/10248248242247-0.54%1,500--2.12%--
11/08240248238248-0.13%4,500--1.98%--
11/04248248248248+1.64%1,800--2.23%--
11/02234244234244-2.01%1,800--3.81%--
10/29242249242249+3.17%4,200--2.22%--
10/28235242235242-1.36%1,200--5.6%--
10/25240245235245+1.38%3,600--4.67%--
10/22237242237242-2.03%600--6.69%--
10/202402472402470%1,200--5.49%--
10/19243247243247-1.99%2,400--5.85%--
10/18252252252252+2.03%3,000--4.67%--
10/14247247240247-0.27%2,100--7.27%--
10/13247247247247+1.78%300--7.37%--
10/12243243238243+1.67%1,800--9.33%--
10/08234239233239-1.78%6,000--11.48%--
10/07240243238243-3.18%4,500--10.21%--
10/06253253243251-0.66%5,700--7.6%--
10/05248257248253-2.06%3,900--7.33%--
10/04258258258258+0.65%300--5.72%--
10/01253257250257-0.65%2,700--6.33%--
09/30262262246258-1.9%21,900--6.06%--
09/29263267262263-1.86%3,000--4.24%--
09/28268273267268-2.42%3,900--2.42%--
09/27275278268275-1.2%6,300--0.36%--
09/22273278273278+1.83%6,300-+0.12%--
09/21277277273273+1.23%2,100--2.03%--
09/17266270266270+3.45%9,000--3.91%--
09/16253261247261-0.89%7,200--7.77%--
09/15260263250263-1.25%3,900--7.6%--
09/14273273253267-3.73%15,000--7.41%--
09/13277277277277-3.37%600--4.48%--
09/09287287287287-0.46%300--1.83%--
09/06288288288288-0.12%300--2.04%--
08/31273288273288-1.7%4,200--2.59%--
08/30285293285293-0.56%3,600--1.23%--
08/27283295283295+2.91%4,500--1.34%--
08/26279287279287+5.78%5,100--4.44%--
08/25273273267271-2.05%7,200--10.26%--
08/24272277272277+1.84%4,800--8.99%--
08/23267276267272-2.98%5,400--11.51%--
08/20270283270280+2.44%15,300--9.39%--
08/19273273273273+2.5%3,600--12.39%--
08/182532672532670%1,200--15.07%--
08/17270270262267-2.2%3,000--15.61%--
08/16268273268273+1.87%2,700--14.52%--
08/13260272246268-0.86%11,100--16.61%--
08/12273277262270-6.36%8,100--16.92%--
08/11307307267288-5.98%12,900--12.09%--
08/10307307307307-2.13%3,000--7.07%--
08/09313313313313-1.05%300--5.34%--
08/06320323317317-1.04%1,500--4.9%--
08/05318320307320-0.93%3,900--4.48%--
08/04322323317323-0.21%4,800--4.15%--
08/03343343324324-2.9%6,300--4.24%--
08/02328333328333+1.73%4,500--1.67%--
07/30325328325328+0.72%900--3.63%--
07/29327327325325-2.4%2,100--4.59%--
07/28325350325333+1.11%2,700--2.53%--
07/27323333320330-3.98%2,700--3.89%--
07/26327343327343+7.29%11,400-+0.1%--
07/23320320320320-2.04%900--6.71%--
07/22327327326327-2%1,800--4.76%--
07/213333333333330%900--3.1%--
07/16340340333333-1.96%1,200--3.1%--
07/15340340333340+2%1,500--1.16%--
07/14333334333333+3.2%6,900--2.82%--