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
20144/1, 株式分割 1→2
2010
12/30398414398414+2.48%647,200-+8.53%--
12/29398404397404+0.12%319,000-+6.46%--
12/28414414399403-1.83%464,600-+7.18%--
12/27385415384411+7.18%758,000-+9.76%--
12/24386389380383-2.05%414,800-+3.51%--
12/22404406390391-2.98%544,600-+6.25%--
12/21410410402403-1.47%268,200-+10.41%--
12/20410413403409+0.62%332,200-+12.67%--
12/17400410400407+2.01%374,000-+13.23%--
12/16406410398399-1.36%317,800-+11.94%--
12/15412421402404-0.49%600,800-+14.45%--
12/14390407390406+4.5%603,200-+16.33%--
12/13383389379389+2.1%217,000-+12.61%--
12/10383385376381-0.26%330,400-+11.26%--
12/09389395376382-1.8%565,200-+12.54%--
12/08373389372389+4.58%761,200-+16.32%--
12/07356373356372+4.65%749,800-+12.58%--
12/06350355350355+1.87%193,400-+8.23%--
12/03355355347349-0.29%152,600-+7.23%--
12/02346356346350+2.04%312,600-+8.2%--
12/01339343339343+0.44%101,000-+6.7%--
11/30351351340341-1.16%160,000-+6.9%--
11/29348356345345-1.15%127,400-+9.18%--
11/26360361347349-2.24%253,600-+11.15%--
11/25349362349357+2.88%365,000-+14.42%--
11/24340350338347-1.28%307,800-+11.94%--
11/22335352333352+6.19%657,400-+14.12%--
11/19334334328331+1.07%248,200-+8.17%--
11/18335335325328-0.46%231,000-+7.38%--
11/17319333310329+1.7%209,000-+8.58%--
11/16334334324324-3%262,600-+7.12%--
11/15335335328334+1.99%230,000-+10.8%--
11/12320332318327+0.77%281,200-+9%--
11/11325333322325-0.31%592,200-+8.53%--
11/10314327313326+5.34%654,000-+9.23%--
11/093093183053090%414,600-+4.04%--
11/08306312304309+1.31%366,200-+4.39%--
11/05297307297305+4.45%568,600-+3.04%--
11/04280295280292+5.23%196,600--1.02%--
11/02291291276278-4.48%250,600--5.61%--
11/01293297291291-2.52%202,400--1.53%--
10/29295300292298-0.67%256,800-+1.36%--
10/283053052843000%323,800-+2.04%--
10/27305312296300+5.82%1,076,800-+2.39%--
10/26289289278284-1.73%231,600--3.24%--
10/25285291285289+1.23%159,200--1.2%--
10/22290293285285-2.4%304,800--2.06%--
10/21299299286292-1.02%208,000-+0.69%--
10/20292297288295-0.51%200,400-+2.43%--
10/19300305296297-1.33%160,600-+3.31%--
10/18299302297301-0.33%98,600-+5.81%--
10/15304306295302-0.66%316,600-+6.91%--
10/14287305286304+5.38%559,800-+8.78%--
10/13300300282288-3.36%390,200-+3.97%--
10/12304309294298-1.97%408,200-+8.36%--
10/08305311299304+0.66%483,000-+11.36%--
10/07294305293302+2.37%464,000-+11.85%--
10/06300303291295-1.34%316,600-+10.49%--
10/05299313297299-0.17%597,600-+12.83%--
10/04303305290300-2.12%667,600-+13.88%--
10/01293306292306+5.34%1,020,200-+17.69%--
09/30290295288291+0.52%352,000-+13.04%--
09/29278292278289+4.14%324,600-+13.33%--
09/28281283277278-1.07%123,200-+9.68%--
09/27278289278281+1.26%319,200-+11.31%--
09/24281282277277-3.15%177,200-+10.8%--
09/22286286276286-0.17%313,600-+14.86%--
09/21295295281287-0.69%668,800-+15.99%--
09/17266295266289+9.07%1,707,200-+17.76%--
09/16268274259265+0.57%425,400-+8.4%--
09/15264265255263+0.77%401,200-+8.23%--
09/14256261254261+3.16%195,400-+7.41%--
09/13260264253253-1.17%256,000-+4.12%--
09/10244260241256+8.02%423,600-+5.35%--
09/09239239236237+0.85%47,000--2.47%--
09/08240240234235-3.09%115,000--3.29%--
09/07242245241243-1.02%87,400--0.61%--
09/06243247241245+1.87%139,400--0.41%--
09/03237241236241+0.84%60,000--2.63%--
09/02239240236239+1.71%96,400--3.05%--
09/01235237233235+0.64%96,800--4.67%--
08/31240241233233-4.12%101,800--5.28%--
08/30243246241243+3.18%178,800--1.22%--
08/27233238230236-0.63%174,400--4.27%--
08/26235238234237+0.85%100,600--3.27%--
08/25238239231235-1.05%238,600--4.08%--
08/24240241237238-1.66%157,200--2.66%--
08/23245246240242-1.43%102,600--1.02%--
08/20239247238245+1.03%195,400-+0.41%--
08/19241244239243+0.83%165,000--0.61%--
08/18243244239241+0.63%89,400--1.84%--
08/17242244238239-2.65%174,000--2.45%--
08/16253254242246-2.96%224,800-+0.2%--
08/13242256242253+3.69%290,000-+2.85%--
08/12242246240244-2.79%248,200--0.81%--
08/11259259248251-3.65%256,800-+2.03%--
08/10258264258261+2.56%468,000-+5.89%--
08/09251259250254+0.2%302,600-+3.67%--
08/06256256250254-1.36%185,600-+3.47%--
08/05270276254257-1.34%584,800-+5.33%--