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
202010/1, 株式併合 10→1
20148/6, 株式分割 1→1.01
2010
12/301,5641,5641,5151,515-2.55%23,376,955-+6.53%--
12/291,5451,5641,5351,554+1.29%14,713,680-+9.86%--
12/281,5251,5451,5251,535+1.31%13,310,780-+9%--
12/271,5051,5251,5051,515+0.66%8,490,504-+8.2%--
12/241,5051,5151,4951,505-0.65%9,172,477-+8.11%--
12/221,4951,5351,4851,515+1.32%20,326,886-+9.53%--
12/211,4851,5151,4751,495+0.67%12,232,292-+8.89%--
12/201,5151,5251,4751,485-1.96%18,573,284-+8.96%--
12/171,4951,5251,4951,515+2%27,649,548-+11.88%--
12/161,4461,4951,4361,485+2.74%27,989,171-+10.42%--
12/151,4461,4551,4361,446+1.39%13,866,431-+8.2%--
12/141,4161,4461,4061,426+0.7%23,652,756-+7.6%--
12/131,3861,4161,3761,416+2.14%27,723,571-+7.67%--
12/101,3961,4061,3761,386-0.71%25,721,054-+6.22%--
12/091,3661,4061,3561,396+2.92%24,353,130-+7.72%--
12/081,3471,3561,3371,356+0.74%9,178,991-+5.48%--
12/071,3471,3471,3371,3470%6,793,927-+5.36%--
12/061,3371,3471,3271,347+0.74%4,162,543-+6.03%--
12/031,3471,3561,3371,3370%7,196,583-+5.83%--
12/021,3471,3471,3271,337+1.5%9,966,771-+6.42%--
12/011,3171,3271,3071,3170%9,109,321-+5.35%--
11/301,3371,3471,3071,317-1.48%13,329,556-+5.77%--
11/291,3271,3471,3171,337+0.75%9,232,501-+7.79%--
11/261,3371,3471,3171,327-0.74%10,531,644-+7.51%--
11/251,3471,3561,3171,337-0.74%12,948,543-+8.85%--
11/241,3171,3561,3171,347-1.45%15,333,002-+10.19%--
11/221,3561,3761,3471,366+1.47%15,668,908-+12.46%--
11/191,3561,3561,3371,347+1.49%26,577,726-+11.65%--
11/181,2871,3471,2771,327+3.88%36,967,788-+10.56%--
11/171,2381,2771,2281,277+2.38%12,345,685-+6.88%--
11/161,2671,2771,2481,248-0.79%15,810,126-+4.57%--
11/151,2971,2971,2481,2570%34,060,321-+5.31%--
11/121,2571,2771,2481,257-2.31%14,538,011-+5.31%--
11/111,2771,2971,2671,287+2.36%25,468,867-+7.89%--
11/101,1981,2671,1881,257+7.63%32,065,541-+5.84%--
11/091,1781,1881,1581,168-0.84%7,391,534--1.16%--
11/081,1881,1981,1581,1780%6,851,093--0.32%--
11/051,1781,1981,1681,178+1.71%11,544,310--0.4%--
11/041,1581,1681,1491,158+0.86%5,034,860--2.24%--
11/021,1391,1491,1291,1490%4,240,657--3.32%--
11/011,1491,1681,1391,149-0.85%8,286,000--3.49%--
10/291,1581,1681,1191,1580%18,160,729--2.98%--
10/281,1581,1781,1391,158-0.85%16,243,719--3.47%--
10/271,1781,1881,1491,168-0.84%7,665,244--3.04%--
10/261,1981,2081,1781,178-1.65%8,525,319--2.63%--
10/251,1981,2081,1881,198+0.83%6,456,294--1.4%--
10/221,1781,2081,1781,188+0.84%5,652,647--2.53%--
10/211,1781,1881,1581,178-0.83%9,755,742--3.66%--
10/201,1781,1981,1581,1880%9,013,260--3.33%--
10/191,1681,1881,1681,188+2.56%10,129,876--3.56%--
10/181,1491,1681,1391,158+0.86%6,303,945--6.35%--
10/151,1781,1881,1391,149-4.92%23,653,301--7.53%--
10/141,1881,2381,1781,208+1.67%20,395,950--3.29%--
10/131,2281,2381,1681,188-4%18,787,939--5.18%--
10/121,2481,2671,2281,238-1.57%10,486,305--1.54%--
10/081,2571,2771,2481,2570%11,633,039--0.13%--
10/071,2671,2871,2481,257+0.79%32,139,412--0.28%--
10/061,1781,2571,1491,248+8.62%62,066,560--1.07%--
10/051,0991,1581,0891,149+3.57%37,839,276--9.14%--
10/041,1681,1781,0891,109-5.88%41,669,560--12.75%--
10/011,1981,2081,1681,178-2.46%27,088,998--7.88%--
09/301,2281,2281,1981,208-1.61%12,336,312--5.93%--
09/291,2281,2281,1981,2280%11,802,850--4.83%--
09/281,2081,2381,2081,228+1.64%11,723,514--5.2%--
09/271,2571,2571,1981,208-3.17%24,252,201--7.01%--
09/241,2671,2771,2481,248-3.08%19,529,481--4.4%--
09/221,2871,2871,2671,287-0.76%13,543,888--1.67%--
09/211,3071,3171,2971,2970%7,983,252--0.99%--
09/171,2971,2971,2871,297+0.77%6,177,897--1.14%--
09/161,3071,3171,2871,287-1.52%16,538,134--1.97%--
09/151,2971,3271,2871,307+0.76%30,562,539--0.61%--
09/141,2971,3271,2971,297-0.76%21,384,286--1.52%--
09/131,3071,3171,2971,307+1.54%13,127,818--1.07%--
09/101,2971,3071,2871,287-0.76%16,954,981--2.78%--
09/091,2971,2971,2871,297+0.77%4,111,165--2.41%--
09/081,3071,3071,2871,287-2.26%9,424,633--3.44%--
09/071,3071,3271,3071,317+0.76%17,128,853--1.58%--
09/061,3071,3071,2971,307+0.76%4,685,976--2.54%--
09/031,2971,3071,2871,2970%4,750,586--3.57%--
09/021,2971,3071,2871,297+0.77%7,639,186--3.85%--
09/011,2771,2871,2771,287+0.78%4,945,172--4.87%--
08/311,2871,2971,2771,277-2.27%13,296,600--5.95%--
08/301,3371,3471,3071,307-1.49%15,193,935--4.04%--
08/271,3071,3271,2971,327+0.75%12,356,936--2.73%--
08/261,3171,3271,3071,317+0.76%6,609,491--3.53%--
08/251,3171,3271,3071,307-2.22%12,773,036--4.25%--
08/241,3371,3471,3271,337-1.46%8,993,949--2.15%--
08/231,3371,3561,3271,356+1.48%8,782,091--0.63%--
08/201,3471,3661,3371,337-1.46%10,520,817--2.15%--
08/191,3471,3661,3371,356+0.74%16,644,043--0.85%--
08/181,3371,3561,3271,347+1.49%15,502,409--1.57%--
08/171,3171,3271,3071,3270%7,222,934--3.02%--
08/161,3171,3271,3071,3270%12,173,843--3.16%--
08/131,3271,3471,3271,327-0.74%12,453,613--3.37%--
08/121,3271,3371,3171,337-1.46%15,623,983--2.79%--
08/111,3861,3961,3561,356-2.84%14,398,227--1.56%--
08/101,3961,4061,3861,396+0.71%8,419,198-+1.16%--
08/091,3961,3961,3861,386-1.41%6,466,767-+0.44%--
08/061,4061,4061,3961,4060%6,321,408-+1.81%--
08/051,4061,4161,3861,4060%18,377,788-+1.66%--