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
20217/1, 株式分割 1→2
2010
12/30622623610614-1.37%12,800--2.15%--
12/29623624621622-0.32%17,200--0.64%--
12/28626627622624-3.48%65,800-0%--
12/276506516476470%96,200-+3.77%--
12/24647649646647-0.23%28,800-+4.11%--
12/22649649647648-0.08%20,600-+4.85%--
12/21647649646649+0.31%11,600-+5.28%--
12/20649650646647-0.31%16,200-+5.46%--
12/17653653649649-0.61%17,800-+6.14%--
12/16651653645653+0.31%19,000-+7.14%--
12/15648651646651+0.46%15,600-+7.34%--
12/14643648643648+0.78%19,400-+7.2%--
12/13640645636643+1.9%23,200-+6.73%--
12/10630631627631+0.72%30,200-+5.08%--
12/09624627623626+0.48%17,200-+4.68%--
12/08620623617623+0.65%25,800-+4.71%--
12/07612620610619+1.23%28,800-+4.38%--
12/06613614609612+0.58%7,600-+3.47%--
12/03611614605608-0.33%16,000-+3.05%--
12/02613615609610+1.5%11,800-+3.57%--
12/01597610597601+0.25%11,000-+2.39%--
11/30594604594600-0.66%13,200-+2.13%--
11/29607607600604+0.92%8,800-+2.99%--
11/26597600595598+0.25%11,000-+2.22%--
11/25592600592597+1.1%11,800-+2.14%--
11/24592593590590-0.25%11,200-+1.03%--
11/22588592588592+0.77%8,200-+1.46%--
11/19588589585587+0.09%11,800-+0.69%--
11/18583587582587+0.77%8,200-+0.6%--
11/17588588582582-0.94%9,200--0.17%--
11/16590590585588-0.51%9,600-+0.77%--
11/15590591588591+0.43%5,800-+1.11%--
11/12593595588588-0.76%7,000-+0.68%--
11/11594595586593-0.08%9,600-+1.28%--
11/10588595588593+0.25%3,200-+1.37%--
11/09590595587592-1.09%9,200-+1.11%--
11/08598598595598+1.01%6,600-+2.05%--
11/05583594583592+2.51%8,800-+1.02%--
11/04570579570578+2.3%3,000--1.45%--
11/02562566561565+0.53%4,000--3.83%--
11/01572572561562-1.92%9,400--4.67%--
10/29590590572573-3.29%5,200--2.97%--
10/28579592566592+3.86%18,600-0%--
10/27575578569570-0.87%20,600--3.72%--
10/26591591574575-1.71%15,600--3.2%--
10/25589589579585-0.76%6,200--1.85%--
10/22581590572590+3.24%5,000--1.42%--
10/21575575568571-0.87%4,600--4.52%--
10/20584584570576-1.37%10,800--4%--
10/195835905815840%4,400--2.99%--
10/18580587580584+0.17%3,000--2.99%--
10/15587587581583-0.51%10,400--3.32%--
10/14587590585586-0.09%7,800--2.82%--
10/13585587584587-0.51%5,400--2.9%--
10/12599600583590-1.5%13,600--2.4%--
10/08603603599599-1.07%10,000--0.91%--
10/07603605599605+0.41%4,600-+0.33%--
10/06610610599603+0.58%10,200-+0.08%--
10/05597607595599+0.25%4,000--0.5%--
10/046026025985980%3,800--0.75%--
10/01602608598598-0.67%9,000--0.75%--
09/30609609601602-1.07%7,200-+0.25%--
09/29602616602608+0.58%14,600-+1.5%--
09/28602608602605+0.5%4,400-+1.43%--
09/276026025946020%9,600-+1.09%--
09/24603606600602-0.41%16,200-+1.09%--
09/22612612604604-1.23%5,800-+1.68%--
09/21620620611612-1.13%5,400-+3.29%--
09/17620621618619+0.08%6,200-+4.83%--
09/16613619613618-0.32%2,800-+5.28%--
09/15618620612620+1.72%10,800-+6.16%--
09/14608619608610-0.08%6,000-+4.91%--
09/13617620607610-1.05%4,400-+5.35%--
09/10627627611617+3.27%23,000-+6.66%--
09/09598600590597-0.17%5,400-+3.65%--
09/085976005965980%3,200-+4%--
09/07600600598598-0.33%4,800-+4%--
09/06600600590600+1.95%8,600-+4.53%--
09/03585593582589+1.2%4,600-+2.53%--
09/02594594582582+0.26%7,400-+1.31%--
09/01591591580580-1.94%6,400-+0.87%--
08/31599599592592-1.99%7,200-+2.51%--
08/30607607602604+1.43%8,200-+4.41%--
08/27585595572595+1.36%11,800-+2.76%--
08/26576588567587+4.54%15,200-+1.21%--
08/25552568551562+0.72%8,800--3.19%--
08/24571574557558+0.27%3,400--4.21%--
08/23570570552556-3.14%10,200--4.79%--
08/20583583573574-2.05%4,000--2.05%--
08/19581588580586+0.95%10,600--0.34%--
08/18572586548581+1.93%9,000--1.44%--
08/17553571549570+2.98%10,200--3.64%--
08/16550554550553+1.28%4,800--6.75%--
08/13546548546546+0.18%5,800--8.24%--
08/125425485135450%9,600--9.02%--
08/11561561545545-3.11%19,800--9.32%--
08/10564565563563-0.97%5,800--6.87%--
08/09577577563568-1.3%22,400--6.12%--
08/06581581576576-0.95%16,800--5.19%--
08/05580583580581-0.09%8,600--4.28%--