株価チャート

2010/07/26～2010/12/30

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
20207/1, 株式分割 1→2
2010
12/30343347343347-3.21%800-+11.41%--
12/29360360358358+4.53%2,200-+16.23%--
12/28341343341343+0.44%600-+12.66%--
12/273413413413410%200-+12.91%--
12/24355355341341+3.18%3,400-+13.67%--
12/22340350331331+2.48%51,600-+10.91%--
12/21330330323323-2.27%5,000-+8.95%--
12/20313330313330+4.76%10,000-+12.24%--
12/17302315302315+5%9,000-+7.51%--
12/16315315300300-3.23%6,800-+2.39%--
12/15300310300310+2.82%5,000-+6.16%--
12/14307307302302-1.79%3,600-+3.61%--
12/13303308303307+1.49%11,600-+5.86%--
12/10308308303303+0.83%3,400-+5.03%--
12/093003003003000%600-+4.9%--
12/08299300299300+4.35%6,200-+5.26%--
12/07291291288288-4.17%400-+1.59%--
12/02300300300300+0.17%1,800-+6.38%--
12/01300300300300+3.28%1,000-+6.96%--
11/30295295289290-0.85%2,400-+4.32%--
11/29290293290293+1.74%1,400-+5.98%--
11/262882882882880%400-+4.55%--
11/22281290281288+1.05%4,600-+5.31%--
11/19288290285285-1.22%2,800-+4.21%--
11/18288288288288+6.67%2,000-+5.88%--
11/17265273265270-3.57%3,200--0.37%--
11/16280280280280+0.9%400-+3.32%--
11/15283288278278-2.63%2,200-+2.4%--
11/12285285285285-1.72%200-+5.17%--
11/11290290290290+1.75%400-+7.01%--
11/10283285283285+0.71%1,400-+5.56%--
11/09295297283283-3.25%3,000-+4.81%--
11/08308308288293-6.4%7,600-+8.33%--
11/05308315305313+7.76%5,400-+16.17%--
11/04289305289290+3.57%3,400-+8.21%--
11/02280280280280+1.82%2,000-+4.48%--
11/01268279268275+5.57%3,200-+2.61%--
10/29270270261261-0.57%2,600--3.16%--
10/28270270261262+0.77%2,800--2.96%--
10/272602602602600%600--3.7%--
10/26260260260260+4.84%600--3.7%--
10/25248248248248-0.8%200--7.81%--
10/222602602502500%400--7.41%--
10/202502512502500%3,400--7.06%--
10/18250250250250-2.15%400--7.06%--
10/15256256256256-1.92%200--5.02%--
10/14261261256261-3.34%3,200--3.16%--
10/13262270262270-0.19%400-+0.56%--
10/122652702652700%1,200-+0.75%--
10/08270270270270+2.47%800-+0.75%--
10/07270270264264-2.41%4,000--1.31%--
10/05278278268270-2.7%1,600-+1.12%--
10/042902902782780%4,000-+4.32%--
09/30285285273278-1.77%3,200-+4.72%--
09/29281283278283+0.89%2,600-+7.01%--
09/28280280279280+1.63%2,000-+6.46%--
09/27280280276276-2.48%800-+5.15%--
09/24280283280283+0.89%18,600-+7.82%--
09/22300300279280-4.27%23,200-+7.28%--
09/21281295281293+4.28%2,800-+12.07%--
09/17295295275281-6.5%3,800-+7.88%--
09/16295311293300+7.14%5,400-+16.28%--
09/15269294269280+6.06%4,400-+8.95%--
09/14259264258264+1.93%2,600-+2.72%--
09/13248259248259+5.71%5,200-+0.39%--
09/10243245243245-3.54%3,600--5.77%--
09/09240254240254+4.74%2,600--3.05%--
09/08241249241243-3%3,400--8.83%--
09/07254254250250+0.6%600--7.75%--
09/06246251246249+1.84%2,000--9.64%--
09/03251257244244-2.4%3,600--12.54%--
09/02256256250250-2.91%5,200--11.35%--
09/01260260258258-3.74%600--9.97%--
08/31268268268268+1.9%1,400--7.44%--
08/30258263258263+3.75%1,800--9.79%--
08/27250253245253+1.2%1,600--13.65%--
08/262522522502500%800--15.25%--
08/25250250250250-1.96%200--16.11%--
08/24262262255255+3.03%800--15.28%--
08/23254254241248-4.44%1,800--18.32%--
08/20259259259259-3.72%200--15.36%--
08/19255269255269-0.37%6,200--12.66%--
08/182702702702700%1,800--12.9%--
08/17270270270270+3.85%1,200--13.46%--
08/16265265250260+4%4,800--17.2%--
08/13263263250250-3.85%3,800--21.14%--
08/12255260255260-8.77%4,200--18.5%--
08/11293293285285-5%5,000--11.49%--
08/10303303293300-1.64%12,000--7.12%--
08/09295305293305+3.39%33,800--5.86%--
08/06326326295295-14.49%46,600--9.23%--
08/05360360339345-4.17%3,000-+5.83%--
08/04365365356360+1.27%3,800-+10.43%--
08/03374374356356+1.57%5,000-+9.38%--
08/02333355333350+6.06%5,000-+7.69%--
07/30330335327330-2.22%5,000-+1.23%--
07/29332343332338+3.37%2,000-+2.9%--
07/28349349326327+2.35%2,200--0.76%--
07/27319319319319+0.16%8,600--3.63%--
07/263193193193190%2,200--4.64%--