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
20184/1, 株式分割 1→2
2010
12/30603613600604+2.2%82,800-+3.69%--
12/29594594580591-0.42%26,200-+1.99%--
12/28590604580593+0.25%29,800-+2.6%--
12/27590595588592+0.17%26,000-+2.51%--
12/24599599588591-1.34%70,400-+2.52%--
12/22613617593599-3.31%71,200-+4.27%--
12/21610620609619+1.39%55,200-+8.22%--
12/20616616607611-0.81%66,800-+7.48%--
12/17620624616616-0.24%125,000-+8.94%--
12/16610625606617+1.9%104,000-+9.98%--
12/15600610600606+1.76%89,800-+8.9%--
12/14592597591595+0.93%48,400-+7.79%--
12/13566595566590+4.24%80,000-+7.57%--
12/10568570564566+0.98%88,400-+3.95%--
12/09568568551560-1.75%36,000-+3.7%--
12/08560570559570+1.79%64,200-+6.15%--
12/07555560552560+0.9%29,600-+5.07%--
12/065525595525550%27,200-+4.72%--
12/03572572548555-1.68%36,200-+5.31%--
12/02555565555565+2.36%39,200-+7.73%--
12/01560560552552-1.96%25,800-+5.85%--
11/30558563551563+0.9%41,800-+8.59%--
11/29541563541558+0.27%21,600-+8.46%--
11/26562563545556-0.89%14,400-+8.81%--
11/25554565545561+2.28%32,400-+10.65%--
11/24548560546549-2.49%22,200-+8.83%--
11/225625675355630%23,800-+12.28%--
11/19564569562563-0.53%70,200-+13.18%--
11/18549566545566+3.76%51,800-+14.71%--
11/17526548526545+0.93%26,800-+11.22%--
11/16532541531540+2.66%54,600-+10.88%--
11/15532532515526+0.19%24,800-+8.68%--
11/12525530510525+1.84%66,600-+8.7%--
11/11511516510516+2.38%54,800-+6.95%--
11/10500504498504+1%25,600-+4.46%--
11/09493500493499+0.91%15,800-+3.42%--
11/08496500490494+0.2%17,600-+2.49%--
11/05483493478493+3.68%60,800-+2.07%--
11/04473485473476+0.63%16,000--1.76%--
11/02475475468473-0.74%19,200--2.78%--
11/01479486473476-2.06%32,000--2.46%--
10/29487487478486+0.83%58,000--0.61%--
10/28479487472482-0.82%58,200--1.83%--
10/27481490481486+1.36%22,800--1.42%--
10/26472483472480+1.16%27,200--3.13%--
10/25490490473474+0.64%43,000--4.63%--
10/22465479465471+0.86%35,000--5.61%--
10/21470472462467-0.11%22,600--6.79%--
10/20475475460468-2.91%20,200--7.06%--
10/19468498468482+1.58%22,800--4.46%--
10/18465476463474+2.82%17,400--6.14%--
10/15470470458461-2.64%38,200--8.89%--
10/14473479472474+0.32%27,800--6.97%--
10/13469477469472+0.75%22,000--7.45%--
10/12488489461469-4%66,000--8.32%--
10/08491501488488-1.81%32,400--4.69%--
10/07496507494497-0.5%30,600--3.12%--
10/06509510500500-1.38%17,600--2.63%--
10/05501507489507+1.1%28,800--1.65%--
10/04505513501501-1.57%16,400--2.72%--
10/01507512502509+0.79%17,000--1.17%--
09/30530534501505-4.63%21,400--1.94%--
09/29517542515530+2.42%21,600-+2.62%--
09/28529532513517-1.52%26,800-+0.39%--
09/27513525511525+2.44%42,800-+1.74%--
09/24525528512513-2.38%39,600--0.87%--
09/22526532525525-1.32%17,200-+1.55%--
09/21543545530532-1.94%35,800-+2.9%--
09/17538547538543+2.26%28,800-+4.93%--
09/16550553526531+0.09%76,200-+2.81%--
09/15518535514530+2.32%44,400-+2.71%--
09/14515518512518+1.47%24,400-+0.39%--
09/13503513501511+1.79%19,600--1.07%--
09/10494506494502-0.4%83,000--2.81%--
09/09503505499504+0.2%14,600--2.23%--
09/08508508497503-1.95%11,800--2.05%--
09/07506524506513-0.29%12,400-+0.1%--
09/06505515505514+2.9%13,800-+0.78%--
09/03500515497500+0.6%10,400--1.48%--
09/02503507494497-0.7%39,200--1.68%--
09/01505535498500-1.77%60,400--0.6%--
08/31534534507509-4.32%65,600-+1.39%--
08/30515536511532+3.4%120,400-+6.61%--
08/27515517509515+0.1%73,600-+3.73%--
08/26499514498514+2.9%51,800-+4.26%--
08/25520525486500-3.85%83,200-+1.94%--
08/24515530515520-1.05%97,000-+6.24%--
08/23539539524525-2.6%46,400-+8.02%--
08/20534548531539+1.89%100,600-+11.36%--
08/19526530526529+0.38%19,400-+9.98%--
08/18527530526527+0.09%37,600-+10.25%--
08/17523529515527+0.19%30,400-+10.84%--
08/165255285255260%25,000-+11.1%--
08/13525530520526-0.1%41,200-+11.81%--
08/12518527509526+1.15%134,000-+12.63%--
08/11523524518520-0.48%78,800-+12.07%--
08/10524529520523+2.75%112,000-+13.34%--
08/09487513487509+5.06%82,600-+10.78%--
08/06465484465484+4.42%75,000-+6.14%--
08/05465468460464-0.22%11,400-+1.87%--