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
20219/1, 株式分割 1→2
20141/1, 株式分割 1→100
2010
12/30156160156159+1.27%22,000-0%--
12/29158160156157-1.57%26,600--0.63%--
12/28159166158160-6.04%62,000-+0.95%--
12/27166170166170+0.3%34,200-+7.44%--
12/24160169160169+4.8%29,400-+7.8%--
12/22160165160162+1.25%29,400-+3.53%--
12/21158162158160+1.27%22,000-+2.9%--
12/20158160156158-2.17%14,400-+1.61%--
12/17163165160161-3.01%17,400-+4.55%--
12/16166170165166-1.78%11,600-+7.79%--
12/15167171165169-0.59%11,200-+10.46%--
12/14164170163170+1.8%21,200-+11.84%--
12/13168179167167-2.05%31,200-+10.6%--
12/10169172165171+3.33%77,000-+12.91%--
12/09159170153165+4.76%86,000-+10%--
12/08151158151158+4.13%31,600-+5.7%--
12/07151154150151-1.47%16,800-+2.2%--
12/06153158150154-0.32%39,200-+3.72%--
12/03151154150154+1.99%33,600-+4.05%--
12/02149151149151+1.34%11,600-+2.72%--
12/01147149147149-0.13%2,000-+1.36%--
11/30150151148149+1.15%8,600-+1.5%--
11/29149150146148-1.67%15,800-+1.03%--
11/261521551501500%19,200-+2.74%--
11/25147158147150+2.74%24,400-+3.45%--
11/24148148146146-0.68%12,600-+0.69%--
11/22147148147147+0.17%8,800-+1.38%--
11/19147149147147-1.01%7,400-+1.21%--
11/18147149146148+1.02%26,600-+2.95%--
11/17147148147147+0.17%5,800-+1.91%--
11/16147147146147-1.68%7,200-+1.74%--
11/15145149145149+2.72%12,600-+3.47%--
11/12149149145145-1.83%11,600-+1.43%--
11/11146148146148+1.2%4,600-+3.32%--
11/10149150146146-1.38%31,200-+2.1%--
11/09149150148148-0.3%9,600-+3.53%--
11/08150150148149-0.5%18,400-+4.58%--
11/05146149146149+2.93%14,800-+5.11%--
11/04149149143145-1.33%27,200-+2.11%--
11/02146149146147-0.37%8,200-+3.49%--
11/01146148145148+1.72%9,000-+3.87%--
10/29146150145145+1.12%16,600-+2.84%--
10/28145150143143-0.76%31,800-+1.7%--
10/27145146145145+0.35%10,000-+2.48%--
10/26142145142144+2.13%27,000-+2.13%--
10/25141141141141+0.68%4,600--0.7%--
10/22140140140140+1.78%6,400--1.37%--
10/21138140138138+0.07%4,200--3.1%--
10/20137140137138+0.36%6,400--3.85%--
10/19140140135137-2.14%47,800--4.2%--
10/18139143139140-1.03%9,000--2.78%--
10/15141142140141+1.04%11,000--1.77%--
10/14141145140140-1.06%46,000--2.78%--
10/13144145140142-2.01%24,200--2.41%--
10/12145147142144+3.11%28,800--0.41%--
10/08140141140140+0.04%32,000--3.41%--
10/071401411401400%44,200--3.45%--
10/061401401391400%39,600--4.11%--
10/05140141139140-0.07%17,600--4.11%--
10/04142142140140+0.29%3,000--4.04%--
10/01143143140140-2.82%19,000--4.32%--
09/30145146144144-0.86%2,800--1.54%--
09/29145147145145+1.75%4,800--0.68%--
09/28143145143143+0.49%4,200--2.4%--
09/27144145142142-1.53%17,200--2.88%--
09/24144145144144+0.35%7,800--2.04%--
09/22146146144144-1.88%23,800--2.38%--
09/211471471451460%19,800--0.51%--
09/17147147146146-1.15%10,200--0.51%--
09/16148148146148+0.31%11,400-+0.65%--
09/15148148148148-0.03%11,800-+0.34%--
09/14148149148148-0.3%9,000--0.3%--
09/13148150148148-1.33%10,800-0%--
09/101501531481500%94,000-+1.35%--
09/09149150149150+1.69%21,800-+1.35%--
09/081461491461480%7,400--0.34%--
09/07149150148148-1.5%17,600--0.34%--
09/06149150148150+0.5%37,600-+1.18%--
09/03150151149149+0.68%12,200-+1.36%--
09/02148149148148-0.17%21,200-+0.68%--
09/01145148145148+2.24%3,000-+0.85%--
08/31148148145145-1.69%13,200--1.36%--
08/301451491451480%4,000-+0.34%--
08/27143148143148+4.61%9,200-+0.34%--
08/26141142140141+0.64%10,800--4.08%--
08/25142143140140-4.37%26,600--4.69%--
08/24145148143147+0.69%12,400--0.34%--
08/23146146145146-0.68%9,200--1.02%--
08/20147149147147-1.28%10,000--0.34%--
08/19147149146148-0.07%9,600-+0.95%--
08/18150150147149+0.68%10,800-+1.02%--
08/17150150147148-1.67%10,200-+1.03%--
08/161471501471500%4,000-+2.04%--
08/13148150148150+0.67%4,600-+2.04%--
08/12148149146149-0.83%44,400-+1.36%--
08/11150156148150-0.83%16,200-+2.91%--
08/10155158148152+2.12%42,400-+3.77%--
08/09148148147148+0.61%21,200-+1.61%--
08/06148150145147-0.87%24,200-+0.31%--
08/05149150148149+1.92%9,000-+1.19%--