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
20221/1, 株式分割 1→3
20131/1, 株式分割 1→100
2010
12/30425425418418-1.65%27,600--0.95%--
12/29425429423425+1.19%90,300-+0.95%--
12/28414427414420-3.67%162,000-0%--
12/27438438433436+0.54%371,700-+4.06%--
12/24437440432434-1.44%109,800-+4%--
12/22443445434440+0.38%121,200-+6.02%--
12/21433448433438+1%121,500-+6.13%--
12/20436437432434-0.46%72,300-+5.34%--
12/17433436427436+2.11%105,000-+6.34%--
12/16413433412427+3.47%143,400-+4.91%--
12/15413414412413-0.16%37,800-+1.89%--
12/14413414411413+0.16%30,000-+2.82%--
12/13415415412413-0.24%24,600-+3.17%--
12/10411415410414+0.4%26,700-+4.2%--
12/09418419412412-1.36%25,500-+4.57%--
12/08421421415418-0.95%39,600-+6.55%--
12/07422422416422-0.47%76,500-+8.68%--
12/06416424413424+2.09%50,700-+10.04%--
12/03415415413415-0.08%24,900-+8.64%--
12/02414416412415+0.48%45,000-+9.59%--
12/014154164114130%19,500-+9.93%--
11/30418418412413-1.04%27,000-+10.52%--
11/29413418413418+1.46%27,000-+12.58%--
11/26419422409412-1.91%33,300-+12.17%--
11/25408423407420+3.28%97,500-+15.29%--
11/24389406387406+2.7%36,600-+12.56%--
11/22386396385396+2.42%33,000-+10.52%--
11/19388390381386+0.09%27,000-+8.83%--
11/18386389380386-0.94%50,400-+9.35%--
11/17392393384390-2.42%46,800-+11.02%--
11/16407407397399-0.99%52,200-+14.42%--
11/15380407380403+6.61%77,700-+16.23%--
11/12377383377378+0.71%30,600-+9.98%--
11/11365376360376+3.58%45,000-+9.52%--
11/10351363350363+3.62%40,500-+6.04%--
11/09353354350350-0.1%32,700-+2.34%--
11/08351352347350+0.96%29,400-+2.14%--
11/05349349347347+0.1%60,900-+1.17%--
11/04340349339347+1.56%30,000-+0.78%--
11/02342342340341+0.2%21,300--0.78%--
11/01346347340341-1.83%71,400--1.26%--
10/29344350344347+0.87%53,700-+0.29%--
10/28344345343344+0.29%11,100--0.58%--
10/27343346343343-0.1%34,200--1.44%--
10/263443473413430%65,700--1.62%--
10/25338344338343+1.98%25,200--1.9%--
10/22333337333337+1.2%15,900--3.81%--
10/21334334333333-0.3%27,300--4.95%--
10/20335335333334-0.4%10,200--4.67%--
10/19333335333335+0.1%12,900--4.29%--
10/183343363323350%24,900--4.11%--
10/15335339334335-0.59%14,400--4.11%--
10/14339339336337+0.1%11,400--3.53%--
10/13337337334336-0.49%21,000--3.63%--
10/12336338335338+0.9%219,600--3.15%--
10/08339341332335-0.89%27,000--3.74%--
10/07342344337338-4.7%54,000--3.15%--
10/06359359350355-0.09%24,900-+1.62%--
10/05355360353355-0.65%15,000-+1.43%--
10/04360360356357-0.28%8,400-+1.8%--
10/01360361356358-1.38%4,800-+2.09%--
09/30361364360363+0.93%11,100-+3.22%--
09/29357360354360+1.12%7,200-+2.27%--
09/28357359356356-1.57%14,100-+0.85%--
09/27363363356362+0.46%17,700-+2.17%--
09/24372372354360-2.88%38,400-+1.41%--
09/22382382369371-1.33%37,500-+4.12%--
09/21383393374376-1.57%51,000-+5.52%--
09/17366382363382+3.53%74,700-+6.91%--
09/16349403348369+8.43%324,900-+3.27%--
09/15333342333340+1.8%33,000--5.03%--
09/14335336333334+1.21%27,900--7.48%--
09/13329337329330+0.41%18,900--9.34%--
09/10330332327329+1.02%28,200--10.45%--
09/09327331325325-0.1%51,300--12.07%--
09/08328328325326-2.3%45,900--12.92%--
09/07347347333333-3.75%60,300--11.58%--
09/06329347328346+5.91%64,800--9.1%--
09/03325330318327+0.93%105,600--14.84%--
09/02350350324324-6.63%112,800--17.56%--
09/01340352337347+0.68%46,200--13.47%--
08/31367367345345-7.68%68,100--15.73%--
08/30380380368373+0.09%31,800--10.47%--
08/27372376372373+0.36%17,100--11.82%--
08/26368375368372+0.45%11,700--13.57%--
08/25373374362370-1.42%21,600--15.14%--
08/24377377374375-0.44%12,900--15.47%--
08/23380381374377-0.79%21,300--16.41%--
08/20379383378380-1.64%27,300--16.67%--
08/19390390380386+0.26%6,600--16.56%--
08/18380392380385-0.09%13,800--18.01%--
08/17385393373386-0.26%101,700--19.15%--
08/16396396385387-1.11%29,400--19.94%--
08/13389392384391+0.26%29,700--20.2%--
08/12400401384390-3.94%96,300--21.53%--
08/11412413405406-2.56%24,300--19.44%--
08/10409417405417+3.31%51,900--18.46%--
08/09400403398403-0.82%37,500--22.14%--
08/06412412400407-2.94%92,100--22.69%--
08/05412421412419+2.7%76,500--21.24%--