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
20247/1, 株式分割 1→2
20167/1, 株式併合 10→1
20137/1, 株式分割 1→100
2010
12/30193194187190-1.93%74,780-+6.88%--
12/29190194188194+1.97%43,900-+9.6%--
12/28195195188190-1.81%94,040-+8.71%--
12/27195200193194-1.02%113,240-+11.35%--
12/24197208194196-2.13%128,320-+13.81%--
12/22189209186200+6.95%336,240-+17.65%--
12/21188192185187+0.27%154,240-+11.31%--
12/20180187179187+4.48%204,900-+11.68%--
12/17174179168179+2.15%156,380-+8.18%--
12/16175176173175+0.29%70,480-+6.55%--
12/15177179174174-1.41%52,180-+6.9%--
12/14177179177177-1.12%25,720-+8.44%--
12/13172179170179+3.77%98,740-+11.02%--
12/10171173168172+0.15%63,220-+7.66%--
12/09173174171172-1.15%104,020-+8.18%--
12/08173178170174-1%131,880-+10.13%--
12/07176176171176+0.43%137,500-+11.94%--
12/06171176171175+3.09%79,380-+12.18%--
12/03175176165170-3.96%145,060-+9.52%--
12/02179183176177+0.43%283,760-+14.77%--
12/01167176165176+6.18%210,820-+15.03%--
11/30162171159166+4.57%246,480-+9.05%--
11/29156160155159+1.93%61,940-+4.97%--
11/26159164156156-2.81%91,620-+2.98%--
11/25156160155160+3.23%105,240-+5.96%--
11/24153158150155-0.8%94,620-+3.33%--
11/22152159151156+3.65%125,180-+3.48%--
11/19152153150151+0.17%89,960--0.17%--
11/18152153150151+0.84%60,640--0.33%--
11/17148150148149-1.16%22,900--1.81%--
11/16152153149151-0.17%33,520--0.66%--
11/15151153150151+0.67%47,280--1.14%--
11/12154159148150-4.15%100,060--1.8%--
11/11156159155157+1.29%76,700-+1.79%--
11/10151157150155+3.17%57,040-+0.49%--
11/09148151146150+1.39%36,460--3.23%--
11/081481501481480%29,960--4.55%--
11/05147149146148+1.75%56,000--5.16%--
11/04143148143145+2.04%62,720--6.79%--
11/02141144139143-1.18%62,820--9.24%--
11/01148156137144-2.57%117,800--8.73%--
10/29148149148148-0.5%41,660--6.33%--
10/28149150149149-0.57%35,160--6.45%--
10/27150151150150-0.1%36,080--6.5%--
10/26150154149150-0.13%44,080--6.41%--
10/25149152149150+0.07%32,200--6.28%--
10/22149151149150+0.07%72,060--6.34%--
10/21153153150150-3.54%98,420--6.41%--
10/20155157153155-1.11%27,240--3.57%--
10/19160160157157-1.72%21,640--2.48%--
10/181631641591600%30,540--0.16%--
10/15161163159160-1.84%51,200--0.16%--
10/14159165159163+2.84%50,800-+1.72%--
10/13160163158158-1.86%82,640--1.09%--
10/12163169160161-2.27%95,680-+1.42%--
10/08169170164165-3.93%71,220-+3.77%--
10/07175175169172-1.58%103,320-+8.7%--
10/06157180156175+12.4%212,980-+10.44%--
10/05158158149155-2.36%46,080--1.11%--
10/04161162159159-1.7%39,600-+0.63%--
10/01162165162162-0.46%61,140-+2.37%--
09/30163167163163-1.81%43,000-+3.5%--
09/29159167159166+3.28%65,420-+4.75%--
09/28158164156160+0.16%48,780-+1.42%--
09/27164164158160-2.74%64,780-+1.27%--
09/24165167163165-2.08%54,640-+3.46%--
09/22162169161168+3.38%79,140-+5.66%--
09/21156163155163+5.18%119,200-+1.56%--
09/17154156151155+1.31%61,380--3.44%--
09/16157157152153-1.29%39,540--5.28%--
09/15153157153155+0.16%41,180--4.63%--
09/14157157154154-1.28%37,360--5.37%--
09/13156160154156+0.64%46,300--4.73%--
09/10152155152155+2.31%39,280--5.91%--
09/09152154151152+0.17%48,340--9.13%--
09/08152153150152-2.73%59,040--9.82%--
09/071571571521560%54,540--8.38%--
09/06151156149156+4.32%57,200--8.92%--
09/03147151147149+0.03%90,720--13.2%--
09/02153156148149-1.65%140,660--14.22%--
09/01155158148152-3.8%121,060--13.78%--
08/31161162158158-4.25%66,940--11.38%--
08/30162170162165+3.13%79,600--7.96%--
08/27159164158160+0.31%48,220--11.25%--
08/26158166157159+0.79%88,920--12.02%--
08/25166168158158-7.33%79,340--13.19%--
08/24175175168171-2.57%82,600--6.83%--
08/23168175167175+3.86%66,800--4.89%--
08/20173173169169-1.75%98,440--8.92%--
08/19173176171172-1.86%99,920--7.8%--
08/18177177173175+0.29%49,020--6.55%--
08/17175178172174-1.55%21,720--7.31%--
08/16178178173177-0.28%39,880--5.85%--
08/13174181172178+1%63,640--6.08%--
08/12179180174176-3.57%111,320--7.5%--
08/11183185182182-0.68%48,520--4.08%--
08/10185187183184-0.68%23,180--3.93%--
08/09183185183185-0.27%34,100--3.27%--
08/06187188184185-1.59%56,100--3.52%--
08/05189192185188-0.13%35,580--1.44%--