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
20157/1, 株式分割 1→2
20137/1, 株式分割 1→100
2010
12/30721723716720-0.55%30,400--0.48%--
12/29708724707724+1.54%60,400-+0.21%--
12/28714721711713-2.13%93,400--1.32%--
12/27728733724728-0.34%262,400-+1.11%--
12/24743744726731-1.08%89,600-+1.6%--
12/22733751733739-1.2%58,600-+3%--
12/21749754736748-0.13%54,000-+4.69%--
12/20752756733749-0.53%70,000-+5.13%--
12/17750755747753+0.8%116,200-+6.14%--
12/16725750715747+2.26%131,000-+5.59%--
12/15729730710730+0.27%66,200-+3.69%--
12/14726728716728+0.48%48,400-+3.85%--
12/13717726716725+0.63%30,000-+3.65%--
12/10725725715720+0.21%73,400-+3.45%--
12/09721723710719-0.83%44,400-+3.83%--
12/08719725717725+1.05%43,400-+5.31%--
12/07713720695717+0.84%49,600-+4.82%--
12/06710717700711+0.14%27,400-+4.56%--
12/03713715705710+0.42%35,800-+4.87%--
12/02702715685707+1.51%43,400-+4.9%--
12/01689700688697+0.94%40,600-+3.65%--
11/30727731688690-5.02%91,600-+2.83%--
11/29719735718727+1.32%42,800-+8.59%--
11/26704720704717+0.77%46,600-+7.5%--
11/25706730700712+1.35%58,800-+6.99%--
11/24689708681702+0.29%52,200-+5.72%--
11/22681704681700+2.79%54,600-+5.58%--
11/19701705658681-1.94%42,400-+2.87%--
11/18680695679695+2.06%23,000-+4.91%--
11/17666698666681+0.59%26,200-+2.79%--
11/16681683667677-0.59%30,800-+2.04%--
11/156866866676810%39,800-+2.18%--
11/12690697681681-1.87%33,000-+1.72%--
11/11680695679694+1.91%59,000-+3.35%--
11/10670688670681+2.41%50,200-+0.96%--
11/09669669651665-0.45%46,800--1.7%--
11/08673673650668+3.17%55,200--1.84%--
11/05637655637647+3.44%49,200--5.41%--
11/04615639615626+1.38%38,800--9.08%--
11/02621623606617-0.96%55,800--10.97%--
11/01612629611623+0.08%32,000--10.87%--
10/29619643613623-0.88%84,400--11.58%--
10/28638645627628-2.18%81,800--11.42%--
10/27650655639642-1.46%66,400--9.96%--
10/26657661651652-1.36%50,600--9.39%--
10/25657672654661-0.23%46,000--8.77%--
10/22658670657662+0.08%25,400--9.19%--
10/21664667652662-0.3%66,600--10%--
10/20677678661664-3.07%74,200--10.46%--
10/19684703680685+0.74%56,000--8.37%--
10/18682693669680-0.44%73,400--9.76%--
10/15686691680683-1.3%66,400--9.96%--
10/14680696673692+2.9%90,400--9.37%--
10/13704705661672-4.95%102,600--12.5%--
10/12756756695707-5.67%82,200--8.66%--
10/08751762749750-0.79%50,400--3.66%--
10/07752759752756+0.47%34,800--3.14%--
10/06750760745752+0.4%30,800--3.59%--
10/05739759735749+0.47%42,400--4.22%--
10/04766766744746-2.1%39,800--4.79%--
10/01769775760762-0.07%42,200--2.87%--
09/30761781761762+0.73%49,600--2.68%--
09/29748757748757+0.73%68,600--3.38%--
09/28753774745751-0.66%48,400--4.09%--
09/27742759742756+1.96%45,400--3.45%--
09/24748765733742-0.67%63,000--5.3%--
09/22745750745747-0.53%36,200--4.66%--
09/21770785741751-2.53%63,400--4.27%--
09/17781788770770-1.79%57,400--1.79%--
09/16794800784784-1.63%27,200-+0.13%--
09/15800806794797-0.62%62,400-+2.05%--
09/14805812800802-0.37%27,600-+3.08%--
09/13832833797805-2.19%73,600-+3.74%--
09/10833835823823-0.78%104,800-+6.19%--
09/09818831809830+2.72%65,600-+7.45%--
09/08805810800808-0.8%34,800-+5.14%--
09/07814817809814-0.97%17,200-+6.27%--
09/06804825796822+2.37%50,600-+7.73%--
09/03810815796803-0.74%43,400-+5.66%--
09/02810811795809+1%55,000-+6.73%--
09/01768804768801+4.3%88,800-+6.09%--
08/31770784765768-2.97%51,600-+2.13%--
08/30783800778792+2.13%44,200-+5.53%--
08/27754775754775+1.77%44,600-+3.75%--
08/26763763751762+0.53%30,400-+2.21%--
08/25751761742758+0.8%50,000-+2.09%--
08/24749758749752-1.12%28,600-+1.55%--
08/23745767731760+1.95%45,800-+2.98%--
08/20750752744746-1.65%20,000-+1.29%--
08/19757767754758+0.46%44,600-+3.27%--
08/18753760749755+0.53%27,800-+2.93%--
08/17750752742751-0.2%40,000-+2.67%--
08/16750753735752+0.33%32,800-+3.01%--
08/13737765737750+1.77%32,000-+2.81%--
08/12710738710737+1.17%41,400-+1.17%--
08/11743743717728-3.83%92,600-+0.28%--
08/10764840710757-0.26%235,400-+4.41%--
08/09750759745759+1.07%25,600-+4.98%--
08/06739752739751+0.67%19,600-+4.45%--
08/05740746734746+1.36%24,200-+4.04%--