株価チャート

2010/07/30～2010/12/30

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
20131/1, 株式分割 1→100
2010
12/3097999798-0.51%2,500--12.5%--
12/2998999599-1.3%12,600--12.05%--
12/2810310395100+6.17%20,000--10.09%--
12/2798989394-4.18%27,700--14.55%--
12/241011019498-4.01%38,600--10%--
12/22103108102102-8.42%37,300--5.37%--
12/21112112104112-2.7%42,000-+5.28%--
12/20118118105115-3.13%41,400-+9.24%--
12/17115119115118+1.2%17,200-+14.95%--
12/16116120116117-3.7%15,100-+15.84%--
12/15118122118122+2.19%13,700-+22.73%--
12/14118120118119-1.74%13,400-+23.85%--
12/13120124120121-2.18%10,800-+28.72%--
12/10119125116124+3.69%19,700-+34.46%--
12/09119129119119-1.97%17,800-+32.56%--
12/08119124114122+1.5%25,300-+38.3%--
12/07123130115120-7.7%46,900-+41.06%--
12/06121130120130-2.26%49,600-+56.51%--
12/03142156122133-2.42%147,100-+64.07%--
12/02136136126136+28.25%93,800-+72.41%--
12/019810698106+16.45%36,100-+39.74%--
11/3095958991-2.46%18,500-+21.6%--
11/29981009194-4%24,300-+26.35%--
11/261041059297-13.81%56,200-+31.62%--
11/25113113113113+15.31%12,000-+54.79%--
11/2489988998+18.07%54,500-+36.11%--
11/2277887783+14.01%41,700-+16.9%--
11/1968736873+8.33%13,000-+2.54%--
11/1867686667+1.97%3,800--5.35%--
11/1765666566-2.37%14,400--8.47%--
11/1668686568-0.74%4,800--7.53%--
11/1567686768+2.87%6,100--6.85%--
11/1267766366-6.11%41,500--10.68%--
11/1162706270+16.56%26,100--6.13%--
11/1061615960-0.49%2,800--20.53%--
11/0963635961-5.16%16,900--21.17%--
11/0861656164-5.04%29,300--17.95%--
11/0569696567-2.32%9,500--14.68%--
11/0468696869+3.14%3,800--14.81%--
11/0269706667-2.9%3,900--18.41%--
11/0170706869-1.57%4,500--16.99%--
10/2970706970+1.01%1,500--17.65%--
10/2870726969-1.7%5,700--19.42%--
10/2770727071-1.95%5,700--18.97%--
10/2672747272-0.14%39,600--19.21%--
10/2581817272-16.08%64,100--20%--
10/2283868186+4.38%1,200--5.71%--
10/2181827982+1.61%900--10.65%--
10/2082828181+3.72%200--13.01%--
10/1978787878-3.7%100--17.02%--
10/1580818081+0.87%2,800--15.63%--
10/1479807980+1.01%1,600--18.06%--
10/1380827980-0.63%1,800--19.7%--
10/1283838080-6.98%5,100--20%--
10/0886888586-1.94%3,100--14.85%--
10/0784888388+4.4%1,600--14.02%--
10/0687878484-1.18%1,600--18.45%--
10/0586878585-2.3%6,400--18.27%--
10/0497978687-7.45%3,800--16.35%--
10/01949594940%2,800--10.48%--
09/3095969494-1.05%700--11.32%--
09/2995969595-1.66%3,300--10.38%--
09/2895979597-3.59%6,900--9.72%--
09/27101103100100-1.67%2,600--6.36%--
09/24101102100102-2.95%3,200--4.77%--
09/22101105101105+2.54%3,100--1.87%--
09/211011021011020%1,000--5.19%--
09/17101110101102+1.09%5,900--5.19%--
09/16106106101101-4.43%2,400--7.06%--
09/15111111106106-1.76%2,600--2.75%--
09/14105108102108+2.86%1,600--1.01%--
09/13101105101105-4.64%1,600--4.64%--
09/10110110110110-0.9%900-0%--
09/09119120111111-7.5%1,100-0%--
09/08120123115120+2.74%1,900-+7.14%--
09/07107117107117+6.18%2,000-+4.29%--
09/06107110107110-0.99%400--2.65%--
09/021111111111110%100--2.54%--
09/011111111111110%2,500--2.54%--
08/31111111111111+5.81%100--3.39%--
08/30110111105105+2.94%1,300--9.48%--
08/25101102101102-2.86%1,200--12.82%--
08/24105105105105-3.4%800--11.02%--
08/23110110103109+4.22%3,100--8.66%--
08/20104104104104+0.1%1,700--12.35%--
08/19104104104104+0.19%700--13.17%--
08/181041051041040%1,600--14.05%--
08/17110110104104-5.28%2,600--14.75%--
08/16106110105110+0.73%3,800--10.73%--
08/131141141091090%900--12.1%--
08/12115120109109-6.03%7,500--13.49%--
08/11113116109116+2.2%1,000--8.66%--
08/10114114114114+0.44%100--11.33%--
08/091131131121130%1,200--12.4%--
08/06111119110113-5.83%2,800--13.08%--
08/05120120120120+0.08%300--8.4%--
08/04120120117120-7.7%4,300--9.85%--
08/03123130123130-1.59%2,000--3.06%--
08/02130137130132+2.33%5,500--2.94%--
07/30129129129129+4.03%1,000--5.84%--