株価チャート

2010/07/28～2010/12/30

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
201310/1, 株式分割 1→100
2010
12/3090928992-1.08%600-0%--
12/2990949093+3.33%2,300-+1.09%--
12/28909087900%2,700--2.17%--
12/2790909090-1.1%5,100--2.17%--
12/2488928891+1.22%800--1.09%--
12/2292969090-2.28%5,500--2.28%--
12/2193939292-1.08%200-0%--
12/20969693930%2,400-+2.2%--
12/1693959393+1.53%1,900-+2.2%--
12/1592929292+0.66%100-+1.78%--
12/1488918891-3.09%1,700-+1.11%--
12/1390949094+2.07%1,100-+4.33%--
12/1089928992+0.55%1,700-+2.22%--
12/0990929092-1.4%900-+1.67%--
12/0893939393+1.53%300-+3.11%--
12/0787918791-1.72%1,000-+1.56%--
12/0692959293+2.2%800-+3.33%--
12/0392929191+0.89%200-+1.11%--
12/0290909090-4.55%400-+0.22%--
12/0190959095+0.96%2,600-+5%--
11/2994949494-1.89%3,100-+4%--
11/2691969195+0.42%3,300-+7.19%--
11/2593959395+4.4%1,800-+6.74%--
11/2491919191+1.11%300-+2.25%--
11/2295959090-1.1%5,900-+1.12%--
11/1994949191-1.09%1,100-+2.25%--
11/1886928692+3.37%1,900-+3.37%--
11/1783898389+0.11%700-0%--
11/1685898489+2.77%1,100--1.22%--
11/1582878287-1.48%500--3.89%--
11/1288888388-0.23%1,000--3.52%--
11/1080888088+8.64%4,200--3.3%--
11/0981818181+1.25%100--11.96%--
11/0880808080-0.25%2,700--13.98%--
11/0584848080-8.86%1,800--14.68%--
11/04878882880%1,500--7.37%--
11/0288888888-0.9%1,200--7.37%--
11/0192928989-6.53%900--7.5%--
10/2995959595-3.85%200--1.04%--
10/2790999099+9.78%2,000-+1.86%--
10/2690909090+1.12%100--7.22%--
10/2589918989-1.66%1,800--9.18%--
10/2289938991+1.69%3,200--8.59%--
10/2190918989-2.2%2,000--10.1%--
10/20919191910%3,600--9%--
10/1988918891+3.41%2,200--9.9%--
10/1890908888-2.22%2,000--13.73%--
10/1588908890+1.12%3,400--12.62%--
10/1495968989-6.32%4,300--13.59%--
10/1395959595-1.25%600--8.65%--
10/121001009696-1.84%900--8.38%--
10/08981009698-1.31%2,500--6.67%--
10/0798999899+1.74%200--5.43%--
10/0698989898-0.41%100--7.92%--
10/0598999898-4.85%1,100--7.55%--
10/0410010399103-2.83%1,800--2.83%--
10/01106106106106+2.91%100-0%--
09/301011031011030%500--2.83%--
09/28101103101103-0.48%1,300--3.74%--
09/27104104104104+3.5%100--3.27%--
09/24101105971000%3,800--6.54%--
09/2210010298100-5.66%7,300--7.41%--
09/21101106100106+0.95%2,400--1.85%--
09/17112112105105-0.94%3,800--2.78%--
09/16106106106106-1.4%200--1.85%--
09/15106108106108-1.38%1,400--1.38%--
09/14109109109109-0.91%400-0%--
09/13110110110110+0.92%200-+0.92%--
09/10106109106109-0.82%300-0%--
09/09105110105110+1.76%400--0.09%--
09/08105111105108-5.1%600--1.82%--
09/07108114108114+8.38%1,700-+2.52%--
09/06102106102105-2.78%1,500--5.41%--
09/03102108102108-2.7%1,300--3.57%--
09/01111111111111+3.74%300--0.89%--
08/31105107100107+1.9%800--4.46%--
08/309811598105+1.45%4,300--7.08%--
08/27105105100104-2.45%2,800--8.41%--
08/26106106106106-0.84%200--6.93%--
08/25107107107107+1.23%200--6.14%--
08/24115115106106-2.85%1,000--8.09%--
08/23110110109109+0.46%800--5.39%--
08/20105113105108-0.82%4,100--6.64%--
08/19110110109109-4.21%300--5.86%--
08/18110114110114+8.57%400--2.56%--
08/17110111102105-1.32%5,100--10.26%--
08/16105106102106-3.8%2,400--9.83%--
08/13117117111111-2.56%500--6.27%--
08/12114114114114-0.87%100--4.62%--
08/11114116114115+0.44%1,000--3.78%--
08/101141141141140%1,300--4.2%--
08/09115115114114-3.39%1,300--4.2%--
08/06116118110118-3.28%3,600--0.84%--
08/05121125121122-1.61%1,600-+2.52%--
08/04124124124124+1.31%2,000-+4.2%--
08/03116122116122+6.25%400-+2.86%--
08/02117124115115+0.61%1,000--3.19%--
07/30115115115115-4.58%100--4.58%--
07/291201201201200%200--0.83%--
07/28119120119120+4.35%600--0.83%--