株価チャート

2010/07/05～2010/12/27

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
20228/1, 株式分割 1→2
20134/1, 株式分割 1→1.2
2010
12/27227227227227-1.09%3,840-+1.38%--
12/24230230230230-0.54%480-+2.95%--
12/22231231230231+0.54%2,880-+3.51%--
12/21229230228230+0.18%2,400-+3.42%--
12/202292302282290%12,000-+3.23%--
12/17228229228229+0.55%3,840-+3.7%--
12/16230230228228-0.73%1,200-+3.13%--
12/15227230227230+1.1%2,160-+4.36%--
12/14227227225227+0.18%1,680-+3.22%--
12/13228228224227-0.18%6,000-+3.5%--
12/10228229227227-0.37%4,320-+3.69%--
12/09224228224228+1.67%1,440-+4.55%--
12/082242242242240%240-+3.3%--
12/072242242242240%240-+3.3%--
12/062242242242240%240-+3.78%--
12/03224224224224-0.19%240-+3.78%--
12/022252252252250%240-+3.97%--
11/30218225218225+3.26%1,920-+3.97%--
11/29215220215218+0.97%2,160-+0.69%--
11/26215215215215+0.39%720--0.27%--
11/25217217213215-0.39%3,360--1.11%--
11/24213217213215-0.19%2,880--0.73%--
11/22216216215216+0.78%1,920--0.54%--
11/19216216213214-0.77%2,640--1.76%--
11/18217217211216-0.19%8,880--0.99%--
11/172172172162160%3,840--1.26%--
11/16216217216216+0.19%1,920--1.26%--
11/15217217216216-0.38%3,360--1.89%--
11/12218218217217-0.95%6,960--1.52%--
11/11219219219219+0.96%240--1.02%--
11/102172172152170%4,080--1.96%--
11/09218218217217+1.36%960--2.4%--
11/082162162142140%2,640--4.15%--
11/05211215208214+0.39%2,400--4.15%--
11/04209213209213+2.2%960--4.95%--
11/02213213208208-1.96%8,640--7.41%--
11/012132132132130%480--6.39%--
10/292132132132130%1,440--6.8%--
10/28225225212213-4.67%18,000--7.21%--
10/272232232232230%240--3.08%--
10/26223223223223+0.94%720--3.5%--
10/252232232212210%2,640--4.81%--
10/22221221221221-1.85%720--4.81%--
10/21222225222225+0.93%960--3.43%--
10/20228228223223-0.56%2,400--4.33%--
10/18224224224224-1.1%4,800--3.79%--
10/15228228227227+0.74%1,440--2.72%--
10/14229229225225-0.92%2,160--3.85%--
10/13234234227227+0.74%960--2.96%--
10/12229229225225-1.64%1,920--3.67%--
10/08237237229229-1.08%960--2.48%--
10/07232232232232+1.28%240--1.84%--
10/062292292292290%240--3.07%--
10/052292292292290%240--3.48%--
10/04231231229229-1.08%3,120--3.48%--
10/01229231223231-2.63%7,920--2.84%--
09/29238238238238+1.79%240--0.63%--
09/28238238230233-1.75%3,120--2.37%--
09/272382382382380%240--1.04%--
09/24238238238238-3.39%240--1.04%--
09/21246246246246+0.85%4,320-+2.43%--
09/17246246244244+1.04%2,400-+1.56%--
09/16242242241241+0.17%1,440-+0.94%--
09/15242242241241+0.35%720-+0.77%--
09/14240240240240+1.05%240-+0.42%--
09/13240240238238+2.7%480--0.63%--
09/07231231231231-3.48%240--3.24%--
09/02240240240240+9.32%240--0.17%--
09/01229229219219-5.23%3,600--8.68%--
08/31235235231231-1.42%3,120--4.44%--
08/30235235235235+1.62%240--3.06%--
08/27231231231231-1.25%240--5.01%--
08/24234234234234-1.58%960--4.2%--
08/23238238238238-5%240--2.66%--
08/20250250250250+3.45%1,200-+2.04%--
08/19238242238242+1.75%2,640--1.36%--
08/18242242238238-3.39%5,760--3.06%--
08/172502502462460%2,400-+0.34%--
08/162462482422460%2,160-+0.75%--
08/132462462462460%720-+0.75%--
08/12248248244246-0.84%960-+0.75%--
08/112482482482480%240-+1.61%--
08/10248248248248+2.59%240-+1.61%--
08/09238242238242+1.75%720--0.96%--
08/06238238238238-1.55%240--2.66%--
08/05241241241241+1.58%720--1.13%--
08/022382402382380%720--2.66%--
07/28238238238238-0.18%720--2.66%--
07/27238238238238-1.89%480--2.49%--
07/26243243243243+1.75%240--1.02%--
07/23238238238238-4.67%480--2.32%--
07/20250250250250+0.33%12,240-+2.46%--
07/16249249246249-0.33%1,680-+2.12%--
07/152502502462500%4,320-+2.88%--
07/14250250248250+1.52%3,600-+2.88%--
07/13250250246246-1.34%720-+1.76%--
07/12254254242250-0.17%2,640-+3.13%--
07/092502502502500%4,560-+3.31%--
07/062502502502500%240-+3.73%--
07/05250250250250+2.74%480-+3.73%--