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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2010
12/30603621589590-1.99%187,174--1.99%--
12/29590619585602+2.21%313,354--0.5%--
12/28574633566589+4.06%744,365--3.28%--
12/27585589562566-2.41%134,919--7.52%--
12/24586594576580-0.85%119,339--5.54%--
12/22585611580585-0.85%214,866--5.19%--
12/21586600576590-0.84%222,920--4.84%--
12/20618625582595-6.74%444,023--4.49%--
12/17686694637638-8.33%748,601-+1.92%--
12/16696696680696+16.78%660,868-+11.36%--
12/15595601589596-0.5%70,865--4.33%--
12/14600610590599+0.5%140,847--3.7%--
12/13588596574596+1.71%87,094--4.18%--
12/10574602565586+5.78%296,822--5.79%--
12/09588591547554-6.26%199,779--11.36%--
12/08601602585591-1.5%96,422--6.04%--
12/07610610593600-1.15%114,837--4.76%--
12/06620621601607-0.49%131,526--3.04%--
12/03603621597610+2.35%177,745--2.09%--
12/02602610594596+0.34%108,683--4.03%--
12/01592601586594+0.17%67,205--4.19%--
11/30596609585593+1.19%168,354--3.89%--
11/29583620582586-0.68%259,988--4.87%--
11/26652667580590-18.06%665,177--4.38%--
11/25672738668720+7.62%397,197-+16.32%--
11/24671680655669-2.76%155,601-+8.6%--
11/22673703671688+3.77%363,641-+11.69%--
11/19650666640663+3.59%143,111-+7.98%--
11/186496746346400%250,047-+3.9%--
11/17668669640640-3.32%166,358-+3.39%--
11/16680685657662-0.3%146,640-+5.92%--
11/15679715649664-2.21%344,222-+5.06%--
11/12626709617679+10.23%576,052-+5.93%--
11/11629660613616-3.6%277,413--4.79%--
11/10567658551639+13.9%494,727--2.44%--
11/09596600561561-7.12%196,215--15.64%--
11/08607635595604-0.49%178,421--11.44%--
11/05640651595607-6.04%177,459--12.66%--
11/04650680643646-2.12%176,192--9.27%--
11/02679689614660+8.37%573,835--8.71%--
11/01609609609609+19.65%18,707--17.03%--
10/29530541490509-3.96%194,083--32.22%--
10/28564568521530-4.33%104,764--31.52%--
10/27568610536554-2.46%327,674--30.58%--
10/26520601515568+8.81%464,882--31.07%--
10/25580585511522-10%312,750--38.66%--
10/22607617573580-6%248,749--34.61%--
10/21610659610617-0.48%158,629--32.64%--
10/20635675602620-3.43%274,039--34.53%--
10/19649683640642-4.04%143,565--34.02%--
10/18668687624669+1.67%253,373--32.9%--
10/15686740623658-8.1%301,642--35.43%--
10/14730769701716+2.43%250,680--31.29%--
10/13784796692699-12.19%280,074--34.37%--
10/12823864790796-5.01%177,761--26.64%--
10/08870890833838-4.77%120,280--23.96%--
10/07851920836880+5.26%265,723--21.29%--
10/06849930821836+3.34%364,202--26.08%--
10/05888899808809-10.11%222,948--29.71%--
10/04947964900900-7.88%130,303--22.81%--
10/011,0011,003961977+3.83%124,709--16.92%--
09/301,0131,053940941-7.75%287,114--20.59%--
09/299381,0799371,020+9.68%438,810--14.86%--
09/289261,008884930-1.17%519,758--23.46%--
09/271,0021,029937941-7.93%182,006--23.5%--
09/241,0351,0941,0211,022-5.98%166,179--18.04%--
09/221,1201,1861,0521,087-2.95%346,642--14.07%--
09/211,2111,2521,1101,120-6.82%278,014--11.88%--
09/171,2351,2391,1801,202-4.45%287,413--6.02%--
09/161,4201,4291,2411,258-10.72%607,532--1.33%--
09/151,5141,5991,3701,409+8.05%806,388-+11.47%--
09/141,3901,4001,2901,304-6.39%323,350-+4.65%--
09/131,3201,4381,3051,393+8.49%514,145-+13.07%--
09/101,2501,2951,2401,284+3.97%196,183-+6.2%--
09/091,2241,2721,2151,235+1.98%161,447-+3.52%--
09/081,2451,2841,1921,211-3.35%171,314-+2.54%--
09/071,2921,3221,2401,253-1.57%228,070-+7.37%--
09/061,2381,3031,2201,273+5.21%321,167-+10.31%--
09/031,1941,2461,1511,210-0.08%180,420-+6.8%--
09/021,3111,3311,2081,211-3.2%380,989-+9%--
09/011,2311,3251,1861,251+4.16%427,711-+14.98%--
08/311,2911,3411,2011,201-10.04%398,791-+12.77%--
08/301,1851,3761,1621,335+13.04%661,487-+27.87%--
08/271,1891,2011,0671,181+1.9%460,726-+16.13%--
08/261,2271,2641,1351,159-3.82%383,249-+16.72%--
08/251,2401,3191,1651,205-3.45%558,004-+24.36%--
08/241,4401,4501,2301,248-13.99%583,311-+31.78%--
08/231,4431,4781,3811,451+10.68%623,221-+57.89%--
08/201,3601,4841,2911,311-4.31%702,157-+48.81%--
08/191,4751,5501,3671,370-6.16%804,710-+61.56%--
08/181,2401,4801,1981,460+18.22%1,159,946-+79.36%--
08/171,2941,4551,1651,235-6.72%1,164,046-+59.15%--
08/161,1401,3871,1301,324+19.28%1,326,548-+77.48%--
08/139661,1249581,110+13.96%1,081,998-+56.12%--
08/12935985931974+2.1%326,778-+42.19%--
08/119901,034927954-0.93%924,975-+43.46%--
08/10840963833963+18.45%613,555-+49.07%--
08/09842867796813-8.34%259,819-+29.87%--
08/06920955881887-5.03%320,702-+44.93%--
08/05917935822934+7.6%543,789-+56.45%--