株価チャート

2010/06/14～2010/12/29

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
20167/1, 株式分割 1→2
2010
12/29445445444445+0.23%2,000--0.22%--
12/27444444444444+0.34%400--0.45%--
12/244434434434430%1,200--0.78%--
12/22450450443443-1.67%600--0.56%--
12/21437450437450+3.09%4,000-+1.12%--
12/20435443435437-3%4,200--1.91%--
12/174434504404500%1,400-+0.9%--
12/164504504504500%1,000-+0.9%--
12/144504504354500%2,000-+0.9%--
12/13450450450450-1.64%800-+0.9%--
12/09458458458458+0.55%200-+2.58%--
12/08455455455455-1.62%200-+2.02%--
12/07462463462463+1.65%5,000-+3.47%--
12/06455455455455-1.62%200-+1.56%--
12/03463463463463+5.11%7,400-+3.01%--
12/024404404404400%400--2%--
11/304404404404400%800--2.22%--
11/29440440440440+1.03%600--2.65%--
11/26436436436436-3.22%200--4.07%--
11/254504504504500%1,200--1.1%--
11/24450450450450+2.97%600--1.53%--
11/22437437437437+0.46%200--4.79%--
11/194354354354350%600--5.64%--
11/16436436435435-0.11%3,000--6.25%--
11/15437437436436-0.34%1,600--6.75%--
11/12437437437437-0.68%400--7.02%--
11/11440440440440+1.03%200--7.17%--
11/10435436435436+0.11%400--8.51%--
11/09435435435435-3.33%400--9.19%--
11/08451451450450-0.22%1,200--6.64%--
11/05451451451451-0.11%400--6.82%--
11/044504524504520%1,200--7.1%--
11/02452452452452-0.11%400--7.48%--
11/014524524454520%4,800--7.76%--
10/29450452450452-1.85%1,400--8.13%--
10/28461461461461-4.76%1,200--6.97%--
10/25475484469484+1.79%9,400--2.72%--
10/22475475475475-1.04%800--4.81%--
10/21475480472480+1.05%2,400--4.19%--
10/20475475475475+0.96%600--5.57%--
10/19476476468471-1.05%1,400--6.65%--
10/18476476476476-2.96%600--6.21%--
10/15478490478490+2.62%2,400--3.54%--
10/144784784784780%200--6.19%--
10/13478478475478-4.5%600--6.37%--
10/124905004905000%400--2.34%--
10/085005005005000%200--2.53%--
10/07500500500500-4.76%400--2.53%--
10/01490525490525+3.96%4,800-+2.14%--
09/30506506505505-3.81%400--1.94%--
09/24525525525525+3.96%1,000-+1.94%--
09/225055055055050%200--2.32%--
09/21505505505505+0.9%200--2.7%--
09/16501501501501+0.1%1,200--3.93%--
09/155005005005000%200--4.4%--
09/14501501500500-0.99%400--4.58%--
09/13505505505505-0.3%200--3.81%--
09/09507507507507+0.4%200--3.89%--
09/08505505505505-5.61%200--4.63%--
09/06525535525535+6.9%2,400-+0.85%--
09/03500500498500-6.37%5,200--5.48%--
09/015065345065340%1,000-+0.56%--
08/31534534534534+2.69%200-+0.38%--
08/30505535505520+0.97%2,400--2.26%--
08/27506515505515-3.74%1,200--3.2%--
08/25535535535535+5.94%1,000-+0.19%--
08/24505506505505+0.8%1,400--5.25%--
08/23500501500501-1.76%1,200--6.18%--
08/20511511510510-1.92%600--5.03%--
08/17535535520520-0.76%3,800--3.35%--
08/16510524505524+2.75%4,000--3.14%--
08/13511511510510-4.67%1,600--5.9%--
08/11520535520535+0.94%2,200--1.65%--
08/10520550520530+1.92%6,600--2.93%--
08/06536536520520-7.14%600--5.11%--
08/055505655505600%7,600-+1.82%--
08/03550560550560+1.82%1,800-+1.63%--
07/29550550550550-2.14%200-0%--
07/26535563535562+5.05%5,400-+2.18%--
07/23542550535535+1.61%2,600--2.73%--
07/21531531527527-2.5%1,200--4.45%--
07/20536540525540-1.82%4,600--2%--
07/15525550525550+2.33%4,000--0.36%--
07/14525545525538+3.66%4,400--2.8%--
07/13519519519519-4.86%200--5.9%--
07/095255455255450%2,000--1.09%--
07/085745745455450%3,400--0.91%--
07/07541545521545+3.71%1,000--0.73%--
07/06519526519526-4.02%1,000--4.28%--
07/01520548520548+4.19%2,800--0.45%--
06/30526526526526-2.32%600--4.28%--
06/29538538538538-2.89%200--2.18%--
06/25583583554554+0.09%2,000-+0.54%--
06/22554554554554-3.74%600-+0.09%--
06/21560575560575+4.55%1,000-+3.79%--
06/18539554539550-5.66%3,200--0.72%--
06/17583583583583+1.39%200-+5.05%--
06/165605755605750%1,800-+3.6%--
06/15560575560575+1.05%600-+3.42%--
06/14569569569569-2.57%200-+2.34%--