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
20137/1, 株式分割 1→100
2010
12/30570578560561-1.58%19,700-+4.08%--
12/29566582562570+1.79%26,000-+5.95%--
12/28570573555560-2.95%37,000-+4.48%--
12/27588588575577-2.2%37,000-+8.26%--
12/24596603580590-2.8%57,400-+11.11%--
12/22618630592607+1.51%171,000-+15.18%--
12/21590600580598+1.18%61,200-+14.78%--
12/20569598569591+3.87%113,200-+14.76%--
12/17570576560569+0.89%43,200-+12.01%--
12/165745925645640%119,000-+12.13%--
12/15543589538564+7.02%204,900-+13.48%--
12/14543548523527-3.3%78,900-+7.55%--
12/13555559535545-2.15%94,300-+12.37%--
12/10576581546557-1.24%227,800-+16.53%--
12/09500564500564+14.17%431,300-+19.75%--
12/08491506491494+0.71%29,700-+6.24%--
12/07500500475491-0.71%41,000-+5.94%--
12/06490499486494-0.2%14,700-+7.16%--
12/03501503486495-0.8%23,400-+7.84%--
12/02500503492499+1.42%11,200-+9.19%--
12/01483492471492+2.71%13,400-+8.13%--
11/30493493476479-1.44%22,000-+5.51%--
11/29488500486486-1.82%27,200-+7.28%--
11/26518518486495-2.56%52,400-+9.76%--
11/25530537506508-3.79%57,300-+12.89%--
11/24510528502528+0.19%38,400-+17.86%--
11/22502540498527+6.46%81,600-+18.69%--
11/19509520495495-1.98%53,500-+12.24%--
11/18507515493505+1%72,000-+15.03%--
11/17453510445500+8.7%119,300-+14.16%--
11/16445462434460+5.02%73,100-+5.26%--
11/15425438419438+3.42%21,400-+0.23%--
11/12438438422424-3.42%46,500--3.97%--
11/11432447425439+4.53%85,800--1.24%--
11/10394440394420+6.74%74,600--5.94%--
11/09390395387393-1.01%23,500--12.47%--
11/08380399373397+6.58%55,900--12.56%--
11/05385390366373-3.25%101,200--19.02%--
11/04399402383385-4.47%103,700--17.38%--
11/02446500393403-8.93%189,300--14.44%--
11/01441448437443+0.57%10,600--6.84%--
10/29440450435440-1.9%10,800--7.95%--
10/28440459440449-0.99%10,000--6.95%--
10/27450460450453+1.34%7,900--6.79%--
10/26459464447447-3.04%9,300--8.96%--
10/25468475461461+0.22%10,400--7.06%--
10/22430460430460+3.84%23,800--8.18%--
10/21450452439443-1.56%9,100--12.45%--
10/20450461444450-2.07%21,900--11.94%--
10/19440461432460+6.12%32,600--10.95%--
10/18443447420433-4.2%31,700--16.73%--
10/15461462447452-2.16%46,900--13.74%--
10/14463465455462+0.11%25,800--12.67%--
10/13466479462462-1.7%24,100--13.58%--
10/12496496463470-3%31,500--12.57%--
10/08488499477484-6.02%85,500--10.37%--
10/07505515501515+3.21%13,000--5.33%--
10/06492515492499+1.73%24,800--8.61%--
10/05493509488491-3.63%35,900--10.82%--
10/04510521498509-1.17%36,500--8.12%--
10/01535535515515-3.56%26,000--7.71%--
09/30550560530534+0.19%41,400--4.47%--
09/29503535503533+3.9%31,300--4.99%--
09/28503518483513+4.91%57,300--9.2%--
09/27512512485489-5.23%81,000--14.06%--
09/24534535516516-4.97%65,100--10.26%--
09/22559559540543-3.38%44,700--6.22%--
09/215725745625620%21,600--3.27%--
09/17584584555562-2.77%52,100--4.1%--
09/16595608578578-1.87%66,300--2.03%--
09/15585600572589+1.2%71,900--0.84%--
09/14593606570582-0.17%75,300--2.84%--
09/13570608565583+3.19%85,400--3.8%--
09/10555585553565+1.25%42,200--7.98%--
09/09550559543558+2.01%40,700--10.29%--
09/08565565547547-4.54%58,800--13.17%--
09/07577586568573+1.06%54,100--10.47%--
09/06545584540567+4.81%80,200--12.63%--
09/03535560527541-1.64%97,200--17.78%--
09/02587588549550-4.51%50,600--18.28%--
09/01572588567576+0.7%42,400--16.16%--
08/31588595571572-5.92%74,500--18.17%--
08/30605625603608+2.18%94,200--14.61%--
08/27600615589595+1.19%119,800--17.36%--
08/26575600560588+5.38%101,800--19.01%--
08/25555584552558-4.62%145,200--23.87%--
08/24610615583585-5.49%111,100--21.48%--
08/23610631607619-1.43%89,500--18.12%--
08/20611644595628+0.8%184,700--17.91%--
08/19596623583623+1.96%259,800--19.51%--
08/18600638595611+0.83%472,300--21.87%--
08/17644647602606-10.09%256,800--23.29%--
08/16677694662674-1.46%111,100--15.64%--
08/13673698651684+2.4%151,400--15.24%--
08/12693703631668-7.61%308,000--18.04%--
08/11751768717723-4.37%188,700--12.04%--
08/10787793756756-3.94%91,800--8.7%--
08/09750790732787+4.93%144,500--5.41%--
08/06758758732750-2.85%109,900--9.53%--
08/05799810759772-1.66%121,800--6.42%--