株価チャート

2010/07/23～2010/12/29

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
201310/1, 株式分割 1→100
2010
12/2935423542+20.06%76,800-+19.71%--
12/2834353435+5.12%1,100-+2.65%--
12/2734343333-5.68%7,700--2.35%--
12/2434363435-2.22%24,300-+3.53%--
12/2235363436-4%42,100-+9.09%--
12/2138383438+1.35%14,500-+13.64%--
12/2037423637-0.8%34,500-+12.12%--
12/1741413737-7.9%42,500-+13.03%--
12/1643504041-7.95%116,800-+26.56%--
12/1540443544+18.92%114,400-+37.5%--
12/1430373037+23.33%33,800-+19.35%--
12/1328302830+0.37%16,300--3.23%--
12/1030303030-3.58%6,900--3.58%--
12/0930313031-1.9%5,200-0%--
12/0832323032-0.47%1,500-+1.94%--
12/0732323032-3.79%7,700-+5.83%--
12/06333333330%500-+10%--
12/0334343133-4.21%3,400-+10%--
12/0234353234+5.35%2,000-+14.83%--
12/0133343233-0.91%1,800-+12.76%--
11/3032343233+4.76%3,500-+13.79%--
11/2933343132-4.83%12,300-+8.62%--
11/2633333133-0.15%2,600-+14.14%--
11/2531343133+5.41%2,900-+14.31%--
11/2430323031+8.08%3,600-+12.32%--
11/2229292629-2.18%9,000-+3.93%--
11/1928322630+3.84%10,700-+6.25%--
11/1829292729-1.07%600-+2.32%--
11/1729292929-2.33%200--0.14%--
11/1629302930+1.54%1,100-+2.24%--
11/1529292929-0.85%500-+0.69%--
11/12292929290%100-+1.55%--
11/1028292829-0.81%1,100-+1.55%--
11/09273027300%2,100-+2.38%--
11/0832322830+6.07%4,900-+2.38%--
11/0426282628+0.32%3,200--3.48%--
11/0228282828+1.45%1,000--3.79%--
11/0128282528-1.79%600--5.17%--
10/29282928280%3,900--3.45%--
10/28242824280%2,800--6.67%--
10/2726292628+12%3,500--6.67%--
10/2624252425-5.66%3,500--16.67%--
10/2525272527+6.73%400--11.67%--
10/2228282425-6.3%1,600--17.23%--
10/2129292527-7.02%7,500--14.52%--
10/2029292729-0.38%1,500--8.06%--
10/1927292729-4.63%700--7.71%--
10/1827302730+0.33%300--6.25%--
10/1530302930-1.32%3,600--6.56%--
10/1430302930+2.68%1,700--5.31%--
10/1328302830-1.57%200--7.78%--
10/1229302930+0.27%400--6.31%--
10/08313129300%300--6.56%--
10/07303229300%2,400--9.39%--
10/0629302930-3.55%6,900--9.39%--
10/0531313131+0.32%4,800--6.06%--
10/0431313131-0.32%100--6.36%--
10/0130312931-1.27%6,400--6.06%--
09/3032323131-4.7%3,500--7.65%--
09/2830333033+6.29%3,300--3.09%--
09/2732323031-4.32%1,800--8.82%--
09/2133333132-2.11%3,500--4.71%--
09/1732333233+3.6%2,100--2.65%--
09/1632322932+1.43%3,900--6.03%--
09/15303230320%500--7.35%--
09/1431323032-3.08%21,600--7.35%--
09/1334343133-1.52%10,500--4.41%--
09/1033343233-5.71%3,300--5.71%--
09/0933353335+3.24%700-0%--
09/0833373334-0.15%11,800--0.29%--
09/0734343434+1.34%200--3%--
09/0634343434-2.05%400--4.29%--
09/0335353234-2.29%3,900--2.29%--
09/0236363335-1.13%800-0%--
09/0134353435+10.63%1,800-+1.14%--
08/3132343232-9.35%3,100--8.57%--
08/3034353435+4.13%2,400-+0.86%--
08/2733343134-6.35%4,300--3.14%--
08/2335363536+3.58%5,300-+3.43%--
08/20353535350%100--0.14%--
08/1935353535+2.79%100--0.14%--
08/1834343434-2.58%100--5.56%--
08/1735363335-0.14%4,000--3.06%--
08/1635353535+1.9%600--2.92%--
08/1334343434+2.69%3,600--4.72%--
08/1234343333-4.3%5,600--7.22%--
08/1136363335+0.58%6,900--3.06%--
08/1034353335+0.73%4,000--6.22%--
08/0934343434+0.73%3,700--6.89%--
08/0634363434-1.44%1,500--7.57%--
08/0535353535-5.71%100--6.22%--
08/0435393437+9.2%14,800--3.16%--
08/0334353434+0.45%900--11.32%--
08/0233343334-3.03%4,600--11.71%--
07/3034353435-1%2,200--11.28%--
07/2934353435-1.13%8,100--10.38%--
07/2835353435+1.87%4,300--11.63%--
07/2738383535-6.97%4,600--13.25%--
07/2637373737+3.76%300--6.75%--
07/2334363436-2.04%6,100--12.32%--