株価チャート

2010/08/02~2010/12/30

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
201810/1, 株式併合 10→1
2010
12/30870880860880-1.12%500-+3.65%--
12/29860890860890+3.49%7,100-+5.45%--
12/28850870850860+1.18%3,200-+2.5%--
12/27850860850850-2.3%8,000-+1.92%--
12/24870870860870-1.14%4,800-+4.82%--
12/22870880860880+2.33%2,300-+6.67%--
12/21850870850860-1.15%5,400-+4.88%--
12/20880890870870-1.14%6,000-+6.62%--
12/17860880850880+1.15%5,900-+8.64%--
12/16870880870870-2.25%6,700-+7.94%--
12/15890890880890-1.11%6,900-+10.97%--
12/14920920890900-2.17%5,500-+12.92%--
12/13900930900920+3.37%18,800-+16.16%--
12/10900910860890-1.11%12,800-+13.23%--
12/09900900870900+3.45%27,700-+14.94%--
12/08800870790870+8.75%35,200-+11.68%--
12/078208207908000%4,300-+3.09%--
12/068008108008000%4,500-+3.09%--
12/038008108008000%5,100-+3.36%--
12/02800800790800+2.56%4,800-+3.36%--
12/01770780770780+1.3%800-+1.04%--
11/30790810770770-3.75%4,400--0.39%--
11/29800820790800+2.56%4,000-+3.36%--
11/26840840770780-3.7%10,300-+0.78%--
11/25760810760810+6.58%10,000-+4.65%--
11/247507607507600%5,300--1.94%--
11/22760780750760+1.33%9,300--2.31%--
11/197607707507500%3,600--3.97%--
11/18740750730750+1.35%1,700--4.34%--
11/17760760730740-2.63%2,400--5.97%--
11/167507707507600%1,600--3.92%--
11/15750760750760+5.56%1,800--4.16%--
11/12760760720720-6.49%8,600--9.55%--
11/117807907707700%1,400--3.87%--
11/10770780770770+1.32%400--4.23%--
11/09810810760760-1.3%2,300--5.94%--
11/08790790770770-2.53%1,600--5.41%--
11/05800800790790-1.25%800--3.42%--
11/04780800780800-1.23%800--2.32%--
10/29760810760810+1.25%600--1.34%--
10/28760800760800+2.56%1,700--2.79%--
10/27770790770780+1.3%600--5.45%--
10/26770770760770-1.28%800--7.12%--
10/25780780760780+2.63%1,200--6.25%--
10/22790790750760-5%2,400--9.09%--
10/218208208008000%300--4.76%--
10/20790800790800+1.27%600--5.1%--
10/19820820790790-1.25%1,700--6.62%--
10/18830830800800-2.44%700--5.88%--
10/15820850820820-3.53%2,100--3.98%--
10/14840850840850+2.41%1,200--0.7%--
10/13820830820830+1.22%1,900--3.04%--
10/128209408008200%9,000--4.54%--
10/08830830810820-3.53%1,600--4.98%--
10/07810860810850+4.94%1,600--1.85%--
10/06840840800810-3.57%2,700--6.68%--
10/058408508308400%1,000--3.78%--
10/04860860840840-1.18%900--4.33%--
10/01860860850850-1.16%1,000--3.41%--
09/30860870860860-4.44%2,000--2.27%--
09/29880910880900+3.45%3,200-+2.04%--
09/28840880840870+6.1%3,100--1.36%--
09/27850850800820-4.65%3,100--7.13%--
09/24860860860860+1.18%600--3.04%--
09/22850870850850-1.16%600--4.28%--
09/21870880860860-1.15%600--3.37%--
09/17860870860870+1.16%700--2.47%--
09/16880900860860-2.27%1,600--3.91%--
09/15850880850880+2.33%1,400--2.11%--
09/14860870860860-1.15%1,000--4.66%--
09/13890890860870-1.14%1,000--4.81%--
09/108808808708800%500--4.86%--
09/09860910860880-1.12%1,800--5.98%--
09/08850890850890+2.3%2,900--5.92%--
09/07850870850870+2.35%800--8.81%--
09/06900900830850-6.59%4,700--11.64%--
09/03900910890910-1.09%1,900--6.38%--
09/02920930900920+2.22%600--6.22%--
09/01900920900900+1.12%800--9%--
08/31910910880890-6.32%2,300--10.73%--
08/30960970900950-1.04%3,800--5.57%--
08/27900960860960+9.09%2,800--5.14%--
08/26880890860880+1.15%900--13.64%--
08/25880880860870-4.4%1,500--15.45%--
08/24890910860910+1.11%1,200--12.33%--
08/23870900860900+1.12%1,600--13.96%--
08/20900900890890-2.2%400--15.64%--
08/19900910900910+1.11%1,200--14.47%--
08/189009008609000%1,500--16.2%--
08/178809008609000%2,800--16.97%--
08/16900920880900-5.26%3,600--17.81%--
08/13960960950950-1.04%3,500--14.1%--
08/12910980910960+1.05%4,400--13.75%--
08/111,0501,050900950-18.1%21,500--15.1%--
08/101,1501,1601,1501,160+0.87%2,100-+3.02%--
08/091,1301,1501,1201,1500%2,100-+2.31%--
08/061,1201,1501,1001,150+1.77%1,100-+2.5%--
08/051,0901,1301,0901,130+3.67%2,200-+0.71%--
08/031,0901,1001,0901,090+1.87%1,400--3.02%--
08/021,0901,1001,0601,070-2.73%1,900--5.31%--