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
12/30486486475479-2.15%137,800-+0.74%--
12/29484489479489+0.62%169,400-+3.16%--
12/28480489478486-0.51%176,600-+2.97%--
12/27486494486489-0.1%389,400-+3.72%--
12/24490495489489-0.71%192,000-+4.49%--
12/22500502491493-1.2%213,000-+5.69%--
12/21498503495499-0.1%193,400-+7.44%--
12/20492503491499+1.42%489,800-+8.48%--
12/17489494486492+1.23%182,600-+7.89%--
12/16487490481486-0.72%143,600-+7.28%--
12/15486490484490+0.41%184,400-+8.78%--
12/14481488476488+1.56%138,400-+9.3%--
12/13472480470480+0.73%138,400-+8.6%--
12/10476478470477-0.63%215,800-+8.79%--
12/09485487476480-1.13%189,200-+10.74%--
12/08471485470485+2.97%284,000-+13.05%--
12/07470472465471+0.96%155,000-+11.08%--
12/06464468462467+0.97%124,400-+11.07%--
12/03463463456462+0.98%153,400-+11.06%--
12/02456458451458+3.39%190,800-+10.77%--
12/01440443432443-0.11%164,800-+7.93%--
11/30450454441443-1.01%293,800-+8.85%--
11/29447454443448+0.45%172,200-+10.77%--
11/26450452445446-0.56%117,200-+11.1%--
11/25449450442448-0.11%195,000-+12.56%--
11/24432449431449+0.34%267,800-+13.54%--
11/22448449441447+1.48%186,600-+13.74%--
11/19443448439441+1.15%257,200-+13.24%--
11/18435438426436+1.16%259,800-+12.24%--
11/17423433418431-0.46%332,800-+11.24%--
11/16426438420433+3.47%439,200-+12.05%--
11/15399420398418+6.77%363,000-+8.29%--
11/12408409392392-5.66%428,200-+1.16%--
11/11410415408415+3.23%223,800-+6.68%--
11/10391405391402+3.61%240,200-+2.81%--
11/09390395386388-1.52%202,400--1.02%--
11/08385397380394+4.51%281,800-0%--
11/05371383371377+3.01%245,400--4.8%--
11/043643743643660%143,400--8.27%--
11/02370371360366-2.53%185,000--8.96%--
11/01361376356376+3.73%242,400--7.28%--
10/29372375359362-2.56%226,400--11.27%--
10/28381382372372-2.49%250,000--9.61%--
10/27378381376381+2.01%272,000--8.19%--
10/26371375370374+1.63%159,000--10.65%--
10/25366370366368-0.14%116,400--12.71%--
10/22374374367368-0.94%118,800--13.21%--
10/21376377366372-1.33%213,600--13%--
10/20375380369377-0.26%229,800--12.44%--
10/19382389376378-2.58%185,600--12.62%--
10/18374398373388+5.16%638,800--10.71%--
10/15396398366369-7.76%573,000--15.48%--
10/14408415398400-2.44%214,000--9%--
10/13407414407410+0.74%184,000--6.93%--
10/12429429405407-5.57%218,200--7.61%--
10/08440445429431-3.8%135,200--2.16%--
10/07453453444448-1.1%94,600-+1.94%--
10/06455455449453-0.55%57,600-+3.31%--
10/05435459428455+4.24%205,200-+4.36%--
10/04438444433437-0.23%79,400-+0.34%--
10/01443446435438-0.91%90,000-+0.81%--
09/30452453442442-1.67%78,000-+1.96%--
09/29445453445449+1.81%73,200-+3.94%--
09/28447452440441-0.9%68,400-+2.32%--
09/27441460435445+1.83%116,400-+3.49%--
09/24448449435437-3.74%139,600-+1.86%--
09/22451460449454-0.11%75,400-+6.32%--
09/21466467454455-0.55%112,000-+6.94%--
09/17461462456457+0.66%91,800-+8.04%--
09/16450455449454+2.02%163,800-+7.84%--
09/15436448429445+1.14%152,200-+5.95%--
09/14443444434440+0.23%115,400-+4.76%--
09/13442444437439+0.57%69,000-+4.77%--
09/10442447434437-0.11%147,000-+4.18%--
09/09432438426437+2.94%140,400-+4.3%--
09/08426428419425-1.96%104,200-+1.31%--
09/07426441425433+1.52%157,400-+3.34%--
09/06430438424427+0.59%207,400-+1.55%--
09/03415426410424+3.29%186,200-+0.95%--
09/02415415406411+1.73%111,600--2.49%--
09/01405409399404-0.37%137,800--4.38%--
08/31420420404405-4.82%111,800--4.71%--
08/30431437420426+0.59%116,200--0.12%--
08/27415424405423+1.93%126,000--1.17%--
08/26410416408415+1.1%102,800--3.04%--
08/25414416407411-2.49%217,000--4.31%--
08/24414430409421+1.2%328,400--2.09%--
08/23412418401416+0.12%183,200--3.48%--
08/20417419413416-0.48%116,800--3.82%--
08/19399418399418+5.16%186,000--4.02%--
08/18404406392397-0.13%158,600--9.36%--
08/17390403390398-0.75%176,800--10.07%--
08/16412412399401-3.14%242,800--10.2%--
08/13435435412414-4.5%399,200--7.91%--
08/12420443420433+0.12%360,400--4.2%--
08/11415441410433+3.1%332,000--4.74%--
08/10430430415420-1.29%203,200--8.21%--
08/09432433422425-3.19%163,200--7.61%--
08/06432444429439+1.04%115,800--5.18%--
08/05442442433435+0.46%128,000--6.56%--