株価チャート

2010/04/30～2010/12/30

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
20231/1, 株式分割 1→2
20141/1, 株式分割 1→100
2010
12/30601605590599-0.25%1,800--3.23%--
12/29618618601601-0.33%400--2.36%--
12/28603633603603-2.19%1,400--1.55%--
12/27605616605616+2.67%1,200-+0.98%--
12/24605611595600-5.51%2,200--1.15%--
12/22650650632635-4.44%1,200-+4.79%--
12/21665665665665+3.02%1,600-+10.2%--
12/176456456456450%400-+8.04%--
12/156316456256450%800-+8.59%--
12/14620645616645-0.77%1,800-+9.14%--
12/136506506356500%800-+10.54%--
12/10655655650650-2.99%1,400-+11.11%--
12/08640670640670+3.08%400-+15.12%--
12/03660660650650-1.52%800-+12.26%--
12/02660660660660+0.76%1,200-+14.38%--
11/30655655655655+4.8%200-+13.91%--
11/25635635625625-1.57%800-+9.08%--
11/24595635592635+6.72%2,000-+11.01%--
11/22615615595595-1.65%1,200-+4.57%--
11/19570605570605+0.83%1,000-+6.89%--
11/18600600600600+7.14%200-+6.19%--
11/15560560560560-0.44%400--0.53%--
11/12563563563563+2.74%200--0.09%--
11/11548548548548+0.46%200--2.93%--
11/10545545545545+5.83%400--3.54%--
10/29525525515515-1.72%600--8.85%--
10/28530530524524-4.73%400--7.91%--
10/275505505355500%1,000--3.85%--
10/26553553550550-4.35%800--4.01%--
10/25573575573575+5.5%1,200-+0.17%--
10/22535545535545+3.81%400--5.05%--
10/18535535525525-5.41%400--9.17%--
10/15555555555555-2.63%200--4.64%--
10/07570570570570-0.87%400--2.23%--
10/065485755485750%1,000--1.54%--
10/045605755605750%600--1.54%--
10/01575575575575-4.17%200--1.71%--
09/306006006006000%200-+2.21%--
09/296006006006000%200-+1.52%--
09/28600600600600-4%200-+0.84%--
09/27625625625625+5.04%800-+4.34%--
09/24595595595595+8.18%600--1%--
09/21550550550550+3.87%400--9.09%--
09/17530530530530-7.83%400--13.34%--
09/15575575575575+4.45%200--6.89%--
09/14550550550550-3.51%200--12.14%--
09/13570570570570-0.7%200--10.09%--
09/02574574574574-0.17%200--10.73%--
08/31575575575575+4.07%200--11.81%--
08/30545553545553-8.68%600--16.67%--
08/25575605575605+0.92%1,200--10.1%--
08/24576600576600+3.36%800--11.84%--
08/195805955805800%600--15.82%--
08/185755805505800%600--16.91%--
08/13580580580580-8.66%200--18.08%--
07/30635635635635+2.42%400--11.68%--
07/28600620590620+5.08%1,000--14.84%--
07/27595595590590-0.76%600--19.62%--
07/26595595595595+2.5%1,000--19.99%--
07/235805805805800%1,000--22.77%--
07/22551580550580-8.66%2,400--23.48%--
07/16665665620635-8.63%1,400--17.32%--
07/146956956956950%200--10.55%--
07/13695695695695-0.71%200--11.13%--
07/09700700700700+0.79%1,000--11.28%--
07/086806956806950%400--12.53%--
07/06680695665695+2.06%800--13.4%--
07/05700705681681-2.79%1,000--15.78%--
07/01701750700700-11.11%800--14.11%--
06/30788788788788+5%200--4.08%--
06/28750750750750-6.25%200--9.31%--
06/258208208008000%2,000--3.85%--
06/24820820790800-4.76%1,800--4.42%--
06/22800840800840+5.07%400--0.12%--
06/18800800800800+2.5%200--5.27%--
06/17806806780780-5.45%1,600--7.91%--
06/168258258258250%1,400--3.17%--
06/158258258258250%200--3.51%--
06/11785825785825-4.07%1,400--3.85%--
06/02840860840860+2.56%800-+0.12%--
06/01815839800839+7.16%2,000--2.27%--
05/31810810783783-2.25%1,400--8.91%--
05/28845845796801+0.69%600--6.92%--
05/27795795795795+5.3%200--8.09%--
05/26845845755755-10.65%3,000--13.32%--
05/25850850845845-0.53%2,600--3.87%--
05/24825850825850+3.03%1,000--3.25%--
05/21776825720825-5.23%2,400--5.77%--
05/20801870800870+3.63%2,000-+0.46%--
05/19801840801840-4%800--1.81%--
05/18875875850875+2.88%1,600-+3.37%--
05/178758758508500%1,000-+1.92%--
05/14885885835850-2.3%1,600-+3.16%--
05/13855870850870-4.92%1,600-+7.14%--
05/12915915915915+4.57%800-+14.38%--
05/11935935840875-5.35%3,600-+11.32%--
05/10930930888925+2.72%2,400-+19.29%--
05/07875900875900-2.7%2,000-+18.27%--
05/06841925841925+5.59%5,000-+23.66%--
04/30930933873876-2.07%1,200-+19.18%--