株価チャート

2010/08/04～2010/12/29

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
20204/1, 株式分割 1→2
20144/1, 株式分割 1→2
2010
12/292,0702,0702,0552,068-0.36%2,359,600--3.07%--
12/282,1102,1102,0752,075-1.31%2,236,000--2.81%--
12/272,0832,1082,0832,103+0.96%2,215,200--1.66%--
12/242,0852,1082,0732,0830%2,627,600--2.69%--
12/222,1002,1032,0802,083-0.72%3,981,600--2.69%--
12/212,1282,1382,0932,098-1.41%5,542,800--1.89%--
12/202,1402,1552,1282,128-0.93%2,156,400--0.35%--
12/172,1582,1652,1332,148-0.12%2,769,200-+0.82%--
12/162,1502,1732,1502,1500%1,988,800-+1.18%--
12/152,1582,1602,1402,150-0.12%1,746,000-+1.37%--
12/142,1602,1682,1402,153-0.46%2,162,400-+1.72%--
12/132,1432,1832,1432,163+0.7%3,026,000-+2.39%--
12/102,1882,2002,1402,148-1.72%3,974,000-+1.92%--
12/092,2252,2282,1752,185-1.13%4,624,800-+4%--
12/082,2102,2152,1902,210+0.34%2,646,000-+5.59%--
12/072,1902,2152,1782,203+0.46%2,484,400-+5.69%--
12/062,1732,2052,1682,193+0.69%2,868,800-+5.66%--
12/032,1532,2032,1502,178+2.11%4,535,600-+5.35%--
12/022,1502,1652,1332,133+0.12%3,348,800-+3.67%--
12/012,0852,1302,0852,130+1.67%2,262,000-+4.21%--
11/302,1232,1302,0952,095-1.53%2,709,200-+3.15%--
11/292,1102,1482,1102,128+0.83%2,531,200-+5.32%--
11/262,1132,1232,1002,110+0.24%1,607,200-+5.18%--
11/252,1332,1402,1052,105-0.71%2,711,200-+5.62%--
11/242,0882,1332,0682,1200%3,280,000-+7.07%--
11/222,1502,1552,1202,120-0.93%1,967,200-+7.83%--
11/192,1552,1782,1182,140-0.23%4,830,400-+9.63%--
11/182,0982,1452,0982,145+2.88%7,866,000-+10.8%--
11/172,0082,0852,0052,085+2.96%4,964,000-+8.54%--
11/162,0432,0502,0102,0250%3,064,000-+6.19%--
11/152,0132,0382,0032,025+1.25%2,470,800-+6.75%--
11/122,0252,0301,9982,000-1.96%2,707,600-+5.88%--
11/112,0452,0532,0352,040-0.12%2,620,800-+8.28%--
11/102,0232,0502,0232,043+0.74%2,254,800-+8.88%--
11/092,0252,0332,0102,028-0.86%2,325,600-+8.6%--
11/082,0652,0732,0202,045-0.24%3,419,600-+10.01%--
11/052,0082,0502,0032,050+2.76%6,074,000-+10.69%--
11/042,0082,0201,9801,995+0.38%3,233,600-+8.13%--
11/021,9731,9881,9631,988+0.76%2,372,800-+7.96%--
11/011,9751,9931,9551,973-0.88%2,754,400-+7.32%--
10/291,9782,0051,9531,990-0.38%6,077,200-+8.51%--
10/281,9632,0031,9531,998+3.77%11,668,000-+9.21%--
10/271,8751,9431,8481,925+6.94%12,750,800-+5.54%--
10/261,8031,8331,8001,800-0.41%3,908,800--1.32%--
10/251,8131,8131,7931,808-0.14%2,023,200--1.12%--
10/221,7931,8131,7881,810+1.69%2,210,400--1.2%--
10/211,7801,8001,7681,780-0.7%2,930,800--3%--
10/201,7651,8001,7551,793+0.84%3,580,800--2.58%--
10/191,7551,7781,7481,778+0.85%2,149,600--3.5%--
10/181,7501,7851,7501,763-0.28%2,466,000--4.42%--
10/151,7681,7801,7481,768+0.43%3,233,200--4.3%--
10/141,7631,7881,7551,760+0.28%3,619,200--4.92%--
10/131,7501,7831,7501,755+0.72%3,545,200--5.39%--
10/121,7731,7731,7231,743-1.55%5,037,600--6.27%--
10/081,8051,8081,7701,770-2.61%5,131,200--5.09%--
10/071,8631,8651,8131,818-3.07%3,992,800--2.76%--
10/061,8601,8831,8531,875+1.63%3,366,000-+0.21%--
10/051,8051,8631,7931,845+1.51%3,477,200--1.49%--
10/041,8231,8501,8181,818-0.95%2,224,800--3.12%--
10/011,8631,8651,8231,835-1.08%2,973,200--2.34%--
09/301,8801,8881,8551,855-1.72%2,600,000--1.33%--
09/291,8881,9001,8701,888+0.13%2,773,200-+0.24%--
09/281,8951,9131,8651,885-1.57%3,206,000-0%--
09/271,8881,9201,8801,915+2.13%2,602,400-+1.48%--
09/241,8501,8831,8401,875+0.94%3,655,200--0.64%--
09/221,8781,8981,8581,858-1.59%3,382,800--1.51%--
09/211,9351,9401,8801,888-1.82%2,692,400-+0.24%--
09/171,9131,9231,9001,923+1.32%4,860,400-+2.32%--
09/161,9251,9281,8831,898-1.17%4,242,400-+1.2%--
09/151,8801,9231,8531,920+1.86%3,811,600-+2.45%--
09/141,8951,9031,8781,885+0.13%1,834,800-+0.8%--
09/131,8731,8901,8681,883+1.89%2,210,400-+0.72%--
09/101,8401,8651,8331,848+0.68%3,316,400--1.26%--
09/091,8501,8551,8251,835-0.27%2,797,600--2.19%--
09/081,8281,8481,8251,840-1.6%3,100,000--2.23%--
09/071,8681,9081,8631,870+0.67%3,638,000--0.95%--
09/061,8681,8781,8431,858+0.41%4,467,600--1.98%--
09/031,8251,8651,8081,850-2.5%10,142,400--2.73%--
09/021,9251,9351,8651,898+1.07%3,522,800--0.6%--
09/011,8451,8781,8301,878+1.76%3,390,000--2.01%--
08/311,8781,8851,8331,845-4.53%4,065,600--4.11%--
08/301,9631,9681,9281,933+0.91%2,397,200-+0.18%--
08/271,8751,9331,8501,915+0.79%4,233,600--0.78%--
08/261,8931,9051,8531,900+1.47%3,266,400--1.76%--
08/251,8981,9181,8601,873-2.6%4,355,600--3.18%--
08/241,9331,9431,8931,923-0.52%5,868,000--0.85%--
08/231,9551,9631,9131,933+0.26%3,259,600--0.44%--
08/201,9081,9781,8951,928-0.26%7,461,200--0.9%--
08/191,8801,9331,8731,933+4.6%6,025,600--0.85%--
08/181,8631,8901,8481,848+3.36%10,521,600--5.5%--
08/171,7731,8081,7701,788+0.28%2,236,000--8.94%--
08/161,7931,7931,7631,783-2.33%3,555,200--9.75%--
08/131,8381,8501,8051,825-1.48%3,662,400--7.97%--
08/121,7831,8531,7651,853+1.51%5,870,400--6.86%--
08/111,8631,8631,8181,825-2.8%5,120,000--8.34%--
08/101,9181,9331,8751,878-1.96%4,062,800--5.84%--
08/091,9501,9501,9051,915-3.65%3,198,000--3.91%--
08/061,9852,0081,9681,988+0.25%2,419,200--0.18%--
08/052,0232,0251,9651,983-0.38%2,573,200--0.08%--
08/042,0302,0381,9801,990-2.69%2,793,600-+0.51%--