株価チャート

2010/07/22～2010/12/30

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
20187/1, 株式分割 1→2
20151/1, 株式分割 1→2
20131/1, 株式分割 1→100
2010
12/3040414040+0.25%105,200-+2.69%--
12/2940414040-2.56%160,400-+2.44%--
12/2841424041+1.23%94,400-+5.13%--
12/2741414041+1.25%67,600-+3.85%--
12/24404139400%164,000-+2.56%--
12/2241414040-3.03%219,600-+2.56%--
12/2140413941+3.13%179,200-+5.77%--
12/20394039400%48,800-+5.26%--
12/17404040400%30,800-+5.26%--
12/1640404040-1.72%120,800-+5.26%--
12/1542424041+1.75%53,600-+7.11%--
12/1441424040-1.84%46,000-+8.11%--
12/1340413941+4.49%42,800-+10.14%--
12/1041413939-2.38%66,400-+5.41%--
12/0939403740+6.18%34,400-+7.97%--
12/0838383838-1.57%38,800-+4.51%--
12/0738383838+1.93%25,600-+6.18%--
12/0637393738+0.13%30,800-+4.17%--
12/0337383737+2.53%60,800-+4.03%--
12/0237373637-1.35%29,600-+1.46%--
12/0136383637+2.14%22,000-+2.85%--
11/3036363636-3.33%6,000-+0.69%--
11/2937383738+2.04%7,200-+4.17%--
11/2637383737+0.62%2,800-+5%--
11/2540403737+0.07%24,800-+4.36%--
11/2436383537-2.67%14,800-+4.29%--
11/2237383738+0.74%19,600-+7.14%--
11/1937373737-6.35%2,000-+6.36%--
11/1838403840-0.63%7,200-+13.57%--
11/16404036400%8,400-+14.29%--
11/1539423740+5.26%50,800-+14.29%--
11/1235393438+13.43%23,600-+8.57%--
11/1135353434-0.74%14,000--4.29%--
11/1033343334-0.59%4,000--3.57%--
11/0933343334+1.57%10,800--3%--
11/0833343333-4.16%12,400--4.5%--
11/0533353235+4.1%10,000--3.13%--
11/02333433340%3,200--6.94%--
11/01333432340%11,600--6.94%--
10/2934343234-3.94%9,200--6.94%--
10/2834353435-0.36%10,400--5.74%--
10/2733353335+2.94%12,000--5.41%--
10/2633343334-1.38%9,200--8.11%--
10/2535353434+2.07%42,000--6.82%--
10/2234343334+0.07%2,400--8.72%--
10/2133343334+3.77%4,000--11.18%--
10/2033333333-4.34%3,600--14.41%--
10/1934343434-2.86%2,800--10.53%--
10/18343533350%43,600--7.89%--
10/1536363435-3.38%30,400--10.26%--
10/1436363536-0.62%8,000--7.12%--
10/1337373536-2.15%14,800--6.54%--
10/0837373637-3.75%2,400--4.49%--
10/0637393739+3.2%16,000--3.25%--
10/05373835380%19,600--6.25%--
10/0438383838-4.34%2,400--6.25%--
10/0139393839+4.53%6,800--2%--
09/3038393738-0.6%14,400--6.25%--
09/2938383838-0.72%2,400--7.99%--
09/2838383838-1.94%6,800--7.32%--
09/2741413939-3.13%17,200--5.49%--
09/2237403740+3.23%12,800--2.44%--
09/2140413939-1.9%26,400--5.49%--
09/1738403840+3.13%16,800--5.95%--
09/1639403838-3.65%26,000--8.81%--
09/15404039400%27,200--5.36%--
09/14404039400%15,200--5.36%--
09/1340443940-0.63%50,000--5.36%--
09/1040403840+1.59%9,200--4.76%--
09/09383938390%800--6.25%--
09/0839393939-4.55%1,600--6.25%--
09/07414140410%14,800--4.07%--
09/0641414041+2.87%9,600--4.07%--
09/0341434040-5.65%16,800--6.74%--
09/0241434143+3.03%11,200--1.16%--
09/0141434041-6.2%8,000--4.07%--
08/3143444044+7.91%17,600-+2.27%--
08/3044444141-3.03%8,000--5.23%--
08/2742424042-3.83%4,400--4.49%--
08/2642444044+3.92%8,400--0.68%--
08/2545454242-0.06%8,800--4.43%--
08/2342424242-6.5%400--4.37%--
08/1942454245+7.02%800-0%--
08/1842424242-6.56%1,600--6.56%--
08/1649494545-0.61%17,200-0%--
08/1343464345+6.53%6,800-+0.61%--
08/1241434143-3.41%2,800--7.61%--
08/1040444044+9.93%4,800--4.35%--
08/0940404040-1.78%800--12.99%--
08/0641414141-6.86%10,000--13.3%--
08/04414441440%2,400--6.91%--
08/0344444444+2.94%400--6.91%--
08/02434342430%11,600--9.57%--
07/30424342430%6,000--11.46%--
07/29434343430%6,400--11.46%--
07/2843434243-2.3%22,400--11.46%--
07/2745454444-3.33%7,200--11.22%--
07/2650504545-2.7%12,000--8.16%--
07/23454644460%6,400--5.61%--
07/2246464646-0.11%17,200--5.61%--