株価チャート

2010/07/30～2010/12/24

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→10
2010
12/24313317312315+1.29%10,010-+3.96%--
12/22316317311311-1.89%23,670-+2.98%--
12/21321324314317-1.4%25,420-+5.32%--
12/20320327311322+0.47%55,840-+6.81%--
12/17320322316320+1.59%16,650-+6.67%--
12/16318325313315-1.56%31,640-+5.7%--
12/15329330319320-0.47%71,050-+7.38%--
12/14317328317322+2.06%62,350-+8.25%--
12/133113203103150%41,040-+6.78%--
12/10301319299315+5.42%53,920-+7.14%--
12/09299303298299+0.44%26,490-+2.33%--
12/08297300296298+0.34%17,640-+2.23%--
12/07298299296297-0.5%5,600-+2.24%--
12/06296300296298-0.53%8,220-+3.11%--
12/03298300296300-0.1%10,440-+4.03%--
12/023013052953000%20,770-+4.49%--
12/01287300286300+4.57%32,310-+4.86%--
11/30292293286287-0.9%14,820-+0.63%--
11/29290291288289-0.21%9,270-+1.54%--
11/26293293288290-0.89%13,400-+1.75%--
11/25291297287293+2.31%17,890-+3.03%--
11/24283288282286-0.83%11,840-+0.7%--
11/22290293287288+0.14%31,160-+1.55%--
11/192872912872880%17,930-+1.41%--
11/18285289284288+0.66%17,470-+1.41%--
11/17288293285286-2.55%32,970-+0.74%--
11/16300300289294-4.52%33,940-+3.02%--
11/15305312300308+4.2%35,080-+7.89%--
11/12300300293295+0.72%15,960-+3.54%--
11/11290296285293-1.61%27,010-+2.81%--
11/10291298291298+1.33%10,070-+4.49%--
11/09280295280294+5.3%15,600-+3.12%--
11/08276282274279+0.22%6,770--2.07%--
11/05277279272279+2.24%16,220--2.62%--
11/04270273270272+1.11%9,060--5.09%--
11/02270274269269-1.82%12,480--6.78%--
11/01272275271274+0.51%6,020--5.7%--
10/29277277270273-1.37%10,900--6.83%--
10/28279279276277+0.07%5,730--5.85%--
10/27277280276277-0.43%3,540--6.24%--
10/26277280275278+0.36%12,550--6.46%--
10/25277283276277-0.47%5,510--7.11%--
10/22278281276278-0.68%14,060--7.3%--
10/21282282277280-1.06%11,790--6.98%--
10/20281284276283+0.75%19,470--6.6%--
10/19276290266281-3.47%58,390--7.6%--
10/18291295291291-0.27%6,340--4.59%--
10/15303304292292-0.58%15,960--4.33%--
10/14290297290294+1.91%10,990--4.08%--
10/13292296285288-1.87%23,540--6.19%--
10/12300305294294-1.97%10,630--4.71%--
10/08302302298299-1.67%4,470--3.11%--
10/07300310296305+3.22%18,100--1.46%--
10/06291299291295+2.32%34,980--4.84%--
10/05290294285288-2.93%29,590--7.3%--
10/04303305295297-2.78%38,550--4.81%--
10/01306308305306-1.45%14,920--2.08%--
09/303103123043100%18,36042億1539万-0.64%1.380.53
09/29309315307310+0.49%20,500--0.64%--
09/28310314309309-2.22%8,770--1.12%--
09/27317320311316-2.02%24,970-+1.12%--
09/24309323309322+3.54%23,310-+2.88%--
09/22307311307311+0.65%10,210--0.32%--
09/21310312305309+0.32%23,560--0.96%--
09/17310313308308-0.96%30,780--1.6%--
09/16314318309311-2.2%31,770--0.64%--
09/15325329314318+1.27%55,960-+1.6%--
09/14320320310314-0.79%17,760-+0.32%--
09/13308322308317+2.1%35,790-+0.8%--
09/10309313306310+0.32%16,490--1.27%--
09/09310312306309+0.49%11,640--1.9%--
09/08311312303308-1.44%33,400--3%--
09/07316318311312-0.95%17,000--1.89%--
09/06310318308315+0.64%22,110--1.25%--
09/03313315308313-0.16%6,550--2.19%--
09/02318319313314+0.16%14,090--2.34%--
09/01310313307313+1.95%11,640--2.8%--
08/31314319307307-4.36%17,720--4.66%--
08/30319325315321+3.05%25,830--0.62%--
08/27308322305312+1.47%38,840--3.86%--
08/26303308303307+0.99%8,560--5.54%--
08/25295308295304-1.62%31,730--6.46%--
08/24311315308309-2.22%27,430--5.21%--
08/23320320316316-0.47%15,360--3.36%--
08/20321322318318-0.78%14,770--3.2%--
08/19316323312320+1.91%32,740--2.74%--
08/183163193103140%23,050--5.14%--
08/17315324311314-1.26%22,920--5.99%--
08/16325327314318+0.16%25,280--5.36%--
08/13306321306318+0.79%25,550--6.07%--
08/12315318306315-1.87%47,460--7.35%--
08/11324327320321-1.83%57,910--6.14%--
08/10328333321327+0.31%62,010--4.94%--
08/09334334323326-2.4%58,330--5.78%--
08/06335345331334-7.61%158,780--3.75%--
08/05327372327362+11.75%262,810-+3.88%--
08/04336336323324-3.14%52,850--7.31%--
08/03339341333334-1.33%47,430--5.11%--
08/02333342331339+1.65%30,820--4.38%--
07/30331337328333-0.45%31,500--7.24%--