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
20241/1, 株式分割 1→3
2010
12/30445445439441-1.64%1,958,700-+1.61%--
12/29447448444448+0.37%1,871,100-+3.54%--
12/28443448442447+0.22%1,929,900-+3.63%--
12/274404494404460%1,641,000-+3.64%--
12/24438449437446+1.13%3,919,800-+3.89%--
12/22445446438441-1.42%4,239,900-+3.2%--
12/21449451444447-0.37%3,709,200-+4.93%--
12/20448453445449-0.07%4,158,000-+5.57%--
12/17453459447449-0.88%7,745,100-+6.15%--
12/16457457451453-1.16%7,187,100-+7.35%--
12/15465469456458+1.18%12,284,100-+9.13%--
12/14449453446453+0.37%7,318,800-+8.37%--
12/13432455432451+4.8%11,111,400-+8.49%--
12/10436436430431-0.84%6,456,900-+3.78%--
12/09427434426434+1.32%4,779,900-+5.17%--
12/08425433424429+1.34%5,402,400-+4.05%--
12/07421423417423+0.24%4,551,300-+2.92%--
12/06418423416422+0.08%3,367,500-+2.93%--
12/03420422418422+1.93%8,043,600-+2.85%--
12/02410417405414+2.39%8,973,900-+1.14%--
12/01400404394404+1%5,978,700--1.22%--
11/30405413383400-3.23%11,290,800--2.2%--
11/29413416412413+0.16%4,630,200-+1.06%--
11/26416418412413+0.08%2,964,600-+0.9%--
11/25415416412412+0.65%3,555,300-+0.81%--
11/24407414407410-0.41%5,122,200-+0.16%--
11/22414416411411+0.49%3,694,500-+0.57%--
11/19424424403409-3.46%14,653,200-+0.08%--
11/18418425412424+2.33%5,371,800-+3.67%--
11/17405416403414+1.06%6,017,400-+1.55%--
11/16413415401410-0.16%6,548,700-+0.49%--
11/15411412407411+0.98%1,812,600-+0.65%--
11/12414421407407-2.79%3,964,200--0.57%--
11/11414424413418+1.05%6,289,500-+2.03%--
11/10412416411414+0.57%4,919,700-+0.98%--
11/09404412401412+1.81%8,214,000-+0.16%--
11/08401404394404+0.5%9,566,100--1.62%--
11/05400405399402+2.12%8,467,500--2.35%--
11/04403410389394-0.84%8,539,200--4.6%--
11/02405406395397-1.24%4,107,600--4.03%--
11/01407409399402-2.35%3,647,400--3.05%--
10/29413414407412-0.24%4,469,100--0.72%--
10/28410415409413+0.9%6,896,400--0.48%--
10/27401411400409+2.42%3,275,100--1.37%--
10/26401404398400-2.04%4,325,100--3.93%--
10/25406412406408+0.66%3,513,000--1.92%--
10/22401408400405+0.83%2,943,600--2.56%--
10/21412412400402-2.82%5,451,900--3.37%--
10/20405414401414+0.32%4,396,200--0.56%--
10/19418420408412-0.8%4,539,300--0.64%--
10/18407419407416+3.06%4,169,400-+0.16%--
10/15410411400403-2.65%4,929,900--2.58%--
10/14413418410414+0.89%2,955,000-+0.32%--
10/13410418409411+0.41%3,885,900--0.56%--
10/12426428407409-2.39%5,664,600--0.97%--
10/08426430419419-2.93%5,206,500-+1.7%--
10/07430434428432+0.08%3,124,200-+5.28%--
10/06432435425431+1.25%5,028,900-+5.72%--
10/05418427413426+0.39%4,639,200-+4.93%--
10/04421431421424+1.35%4,812,900-+5.03%--
10/01420421413419+0.24%2,678,700-+4.15%--
09/30429433417418-2.34%4,313,400-+4.16%--
09/29421428418428+1.91%4,983,600-+6.65%--
09/28420422417420+0.32%2,004,900-+4.92%--
09/27416419413418+0.88%4,790,700-+4.85%--
09/24407421407415+2.22%8,580,000-+3.93%--
09/22418419405406-4.02%4,408,200-+1.93%--
09/21422425419423+0.79%3,948,600-+6.2%--
09/17419422417419+0.48%3,910,500-+5.89%--
09/16420420412417+1.71%5,893,800-+5.39%--
09/15394412388410+3.45%5,828,100-+3.88%--
09/14401401395397-0.34%2,084,700-+0.68%--
09/13401401393398-0.08%3,117,900-+0.76%--
09/10396405395398+0.59%5,586,300-+0.84%--
09/09394399394396+1.02%2,430,600-+0.25%--
09/08389392386392-1.34%3,956,100--0.76%--
09/07401407396397-2.21%3,492,300-+0.59%--
09/06403407399406+2.96%3,311,100-+3.13%--
09/03390400389395+1.28%4,467,600-+0.42%--
09/02386392385390+3.63%3,917,400--0.6%--
09/01380384373376-0.09%6,835,800--4.08%--
08/31384384375376-3.17%5,552,100--4%--
08/30386397385389+1.57%5,303,700--0.6%--
08/27369386364383+1.32%10,682,400--1.88%--
08/26390390373378-3.57%8,549,100--2.91%--
08/25392400390392-2.41%5,382,900-+0.95%--
08/24399404396401-0.25%3,081,000-+3.7%--
08/23407409401402-0.82%3,208,200-+4.5%--
08/20401409401406-0.57%4,705,800-+5.92%--
08/19403408403408+2.34%4,039,800-+6.81%--
08/18397400394399+1.87%4,506,900-+4.36%--
08/17387393384391-0.68%3,316,200-+2.44%--
08/16393395389394-1.5%2,632,200-+2.87%--
08/13393400392400+0.93%3,968,100-+4.44%--
08/12383396380396+0.42%4,539,000-+3.48%--
08/11397399393395-2.55%3,996,300-+3.05%--
08/10407411401405-0.74%5,117,700-+6.02%--
08/09403411401408+1.41%9,930,900-+6.81%--
08/06390402389402+2.46%6,059,100-+5.6%--
08/05389400388393+1.64%6,812,700-+3.33%--