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, 株式併合 2→1
2010
12/30756760746752-1.05%1,419,500-+5.17%--
12/29750764748760+2.15%3,226,500-+6.74%--
12/28750752742744-1.06%1,342,500-+5.08%--
12/27756766750752-0.53%2,795,500-+6.67%--
12/24752760748756+0.53%1,682,500-+7.85%--
12/22742762740752+2.17%3,686,000-+7.89%--
12/21738746734736-0.54%2,302,000-+6.2%--
12/20750750730740-1.33%2,836,000-+7.4%--
12/17750758746750+0.27%3,990,000-+9.49%--
12/16732754728748+3.03%4,309,500-+9.84%--
12/15734738726726-0.27%3,288,000-+7.08%--
12/14712732708728+2.82%2,931,500-+7.69%--
12/13702708698708+0.57%1,318,000-+5.04%--
12/10714714698704-0.56%3,315,500-+4.76%--
12/09716722702708-1.12%3,466,000-+5.51%--
12/08708718706716+1.99%2,730,500-+7.19%--
12/07704712700702+0.57%3,117,500-+5.56%--
12/06688702684698+2.35%3,480,000-+5.28%--
12/03686692680682+0.29%1,610,000-+3.02%--
12/02680690674680+1.8%2,902,000-+2.87%--
12/01660672656668+1.52%1,925,000-+1.06%--
11/30666668656658-1.2%1,811,500--0.45%--
11/296626746606660%1,717,500-+0.76%--
11/26676678660666-0.89%1,535,500-+0.76%--
11/256826866706720%2,456,000-+1.51%--
11/24666680662672-1.18%2,355,500-+1.51%--
11/22662682658680+3.66%3,097,000-+2.72%--
11/19670674654656-1.2%1,998,000--0.91%--
11/18642664638664+3.75%3,470,000-0%--
11/17640646636640-0.93%2,895,000--3.61%--
11/16644650640646+0.31%2,881,500--2.86%--
11/15646648638644+0.94%2,261,000--3.45%--
11/12644654636638-2.15%2,758,500--4.78%--
11/11658658644652-1.81%4,804,500--2.98%--
11/10652668652664-2.92%4,507,000--1.04%--
11/09670690670684+1.48%2,312,000-+2.09%--
11/08680682668674-0.3%2,349,000-+0.75%--
11/05674688672676+2.74%3,449,500-+1.2%--
11/04652662648658+3.13%2,443,500--1.5%--
11/02634642632638-0.62%2,075,000--4.63%--
11/01640654636642-1.23%2,639,000--4.18%--
10/29666670642650-2.99%3,300,000--2.99%--
10/28670680664670-0.3%2,290,500-0%--
10/27674676666672+0.9%1,963,500-+0.3%--
10/266666706606660%1,783,000--0.3%--
10/25674682664666-1.19%1,566,000--0.15%--
10/22672680670674+0.6%1,210,500-+1.35%--
10/21680684664670-0.3%2,613,000-+1.06%--
10/20664674658672-1.18%2,765,000-+1.66%--
10/19676686672680+0.89%2,492,000-+3.03%--
10/18682692670674-1.75%2,386,000-+2.59%--
10/15688700682686-1.15%3,637,000-+4.73%--
10/14670700666694+3.89%4,727,000-+6.12%--
10/13688690662668-0.89%3,611,500-+2.77%--
10/12694696672674-2.03%2,695,000-+4.01%--
10/08704710682688-2.82%5,534,500-+6.83%--
10/07684728682708+2.31%13,607,500-+10.63%--
10/06652694652692+7.45%9,683,000-+8.98%--
10/05630646614644+0.94%4,739,000-+1.9%--
10/04646656636638-2.45%5,008,000-+1.27%--
10/01650662636654+2.19%7,749,000-+4.14%--
09/30692694630640-6.71%31,943,000-+2.4%--
09/29680686674686+0.59%7,317,000-+10.11%--
09/28672688670682+3.65%11,128,000-+10%--
09/27650660650658+2.17%2,731,500-+6.65%--
09/24652656644644-2.42%4,322,000-+4.72%--
09/22650664650660+1.23%5,282,000-+7.49%--
09/21640656640652+2.52%6,108,000-+6.71%--
09/17624636622636+1.6%3,555,500-+4.61%--
09/16634636626626-0.32%1,789,500-+3.3%--
09/15624632620628+0.96%2,347,000-+3.97%--
09/14630630620622-0.96%1,781,500-+3.15%--
09/13628638628628+0.32%1,713,500-+4.15%--
09/10626632624626+0.32%2,270,000-+3.99%--
09/09636638620624-0.64%3,166,500-+3.65%--
09/08632640626628-1.57%5,338,000-+4.49%--
09/07650654632638+3.24%10,435,000-+6.51%--
09/06608620606618+3.34%2,928,500-+3.69%--
09/03592600588598+2.05%2,000,500-+0.67%--
09/02600602580586-0.34%2,074,000--1.18%--
09/015805945785880%3,339,500--0.84%--
08/31592600584588-2.33%2,398,000--0.84%--
08/30608622598602+1.69%3,424,500-+1.69%--
08/27578596574592+1.02%2,319,000-+0.34%--
08/265905925705860%2,534,500--0.51%--
08/25586598584586-0.68%2,804,000--0.17%--
08/24598598580590-2.96%3,792,000-+0.85%--
08/23610620606608-0.98%1,528,500-+4.29%--
08/20610626606614-0.65%3,443,000-+5.68%--
08/19604624604618+3%4,036,500-+6.92%--
08/18600606590600+1.35%1,821,000-+4.17%--
08/17576598576592+0.68%3,696,000-+3.14%--
08/16576596574588+1.38%2,635,000-+2.62%--
08/135865885685800%1,908,000-+1.58%--
08/12580586566580-3.01%3,642,500-+1.58%--
08/11600606590598-1.97%2,638,500-+5.1%--
08/10620624608610-1.29%2,428,500-+7.39%--
08/09610622606618-0.64%2,723,500-+9.38%--
08/06592628586622+4.71%6,388,500-+10.68%--
08/05578600570594+4.21%4,082,000-+6.45%--