株価チャート

2010/08/02～2010/12/30

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
20187/1, 株式併合 5→1
2010
12/302,5202,5202,5052,505-0.6%3,400--2.91%--
12/292,5202,5202,5102,520+0.4%2,000--2.44%--
12/282,4902,5302,4902,510-3.65%6,400--2.9%--
12/272,5852,6052,5802,605+0.77%9,200-+0.66%--
12/242,5802,5902,5752,5850%6,200--0.04%--
12/222,5802,5952,5802,585-0.19%3,400-0%--
12/212,5802,6002,5802,590+0.39%2,400-+0.23%--
12/202,6002,6002,5802,580-0.58%4,800--0.12%--
12/172,5802,6002,5802,595-0.19%7,600-+0.46%--
12/162,6102,6102,5952,600+0.19%3,400-+0.7%--
12/152,6002,6052,5952,5950%2,800-+0.58%--
12/142,6002,6052,5952,595-0.19%1,800-+0.66%--
12/132,6002,6002,5902,600+0.39%2,800-+0.93%--
12/102,6002,6002,5902,590-0.38%2,400-+0.62%--
12/092,5902,6002,5902,600+0.39%1,800-+1.13%--
12/082,5952,5952,5852,5900%1,000-+0.82%--
12/072,5952,5952,5802,590+0.19%3,400-+0.9%--
12/062,5902,5952,5802,585+0.19%2,200-+0.78%--
12/032,5802,5902,5802,5800%1,600-+0.62%--
12/022,5852,5852,5802,5800%2,600-+0.66%--
12/012,5852,5902,5802,580-0.19%1,400-+0.74%--
11/302,5752,5852,5752,585-0.19%3,000-+0.98%--
11/292,5852,5902,5852,590+0.39%800-+1.17%--
11/262,5802,5852,5802,5800%1,200-+0.82%--
11/252,5752,5802,5602,580+0.19%1,000-+0.86%--
11/242,5752,5752,5552,575-0.19%2,000-+0.66%--
11/222,5602,5802,5602,580+0.19%1,200-+0.9%--
11/192,5602,5752,5552,575+0.19%1,200-+0.7%--
11/182,5702,5702,5552,570+0.59%800-+0.51%--
11/172,5552,5552,5552,555-0.58%400--0.08%--
11/162,5752,5852,5702,570+0.59%1,200-+0.51%--
11/152,5602,5752,5552,555-0.78%800--0.04%--
11/122,5702,5752,5502,575+0.39%1,200-+0.74%--
11/102,5552,5652,5452,565+0.39%1,600-+0.35%--
11/092,5402,5552,5402,555+0.59%600--0.04%--
11/082,5452,5452,5402,540-0.59%800--0.63%--
11/052,5502,5552,5452,555+0.59%1,000--0.08%--
11/042,5352,5502,5352,540+0.59%2,800--0.66%--
11/022,5302,5352,5252,525-0.59%1,200--1.25%--
11/012,5402,5402,5352,540-0.2%1,400--0.74%--
10/292,5452,5452,5452,545-0.2%600--0.59%--
10/282,5452,5502,5452,5500%400--0.39%--
10/272,5502,5552,5502,5500%1,800--0.39%--
10/262,5502,5502,5502,5500%400--0.39%--
10/252,5502,5652,5502,550-0.2%1,200--0.43%--
10/222,5752,5752,5502,555-0.39%3,000--0.23%--
10/212,5652,5652,5652,5650%400-+0.16%--
10/202,5652,5652,5652,5650%800-+0.2%--
10/192,5702,5952,5652,565-0.19%1,200-+0.23%--
10/182,5702,5852,5702,5700%1,000-+0.43%--
10/152,5602,5752,5602,570+0.39%1,200-+0.47%--
10/142,5652,5752,5602,560-0.58%1,600-+0.08%--
10/132,5702,5752,5652,575+0.19%1,400-+0.7%--
10/122,5552,5702,5552,570+0.59%1,200-+0.51%--
10/082,5552,5552,5552,555+0.2%1,000--0.04%--
10/072,5502,5502,5502,550-0.58%400--0.23%--
10/062,5652,5652,5652,5650%200-+0.35%--
10/052,5552,5652,5502,5650%1,600-+0.39%--
10/042,5752,5752,5652,5650%800-+0.43%--
10/012,5702,5702,5652,565+0.39%600-+0.51%--
09/302,5602,5602,5552,5550%400-+0.16%--
09/292,5552,5552,5552,5550%800-+0.24%--
09/282,5552,5552,5552,555-0.2%800-+0.31%--
09/272,5752,5752,5602,5600%1,400-+0.55%--
09/242,5552,5602,5502,560+0.2%1,800-+0.59%--
09/222,5552,5552,5552,5550%800-+0.47%--
09/212,5352,5552,5302,5550%3,600-+0.55%--
09/172,5552,5602,5552,5550%1,200-+0.59%--
09/162,5552,5552,5552,5550%200-+0.67%--
09/152,5452,5552,5402,555+0.2%1,200-+0.71%--
09/142,5502,5502,5502,5500%1,000-+0.55%--
09/132,5502,5502,5502,550+0.2%600-+0.59%--
09/102,5502,5502,5452,545-0.39%1,000-+0.43%--
09/092,5552,5552,5552,5550%200-+0.87%--
09/082,5552,5552,5502,5550%600-+0.91%--
09/072,5552,5552,5552,5550%200-+0.95%--
09/062,5602,5602,5552,5550%400-+0.99%--
09/032,5502,5552,5502,555-0.2%400-+1.03%--
09/012,5702,5702,5602,560+0.59%400-+1.27%--
08/312,5752,5752,5452,545-0.2%1,400-+0.71%--
08/302,5852,5852,5502,550+0.39%1,000-+0.91%--
08/272,5252,5402,5252,540+0.2%600-+0.55%--
08/262,5202,5352,5152,535+0.6%1,400-+0.4%--
08/252,5352,5352,5152,520-0.59%1,000--0.2%--
08/242,5352,5352,5202,535+0.8%1,800-+0.36%--
08/232,5152,5302,5152,5150%1,000--0.44%--
08/202,5152,5352,5152,5150%1,600--0.51%--
08/182,5402,5402,5152,515-0.59%1,400--0.55%--
08/172,5302,5302,5302,530+0.6%400--0.04%--
08/162,5152,5152,5152,5150%200--0.67%--
08/132,5152,5152,5152,5150%1,000--0.75%--
08/122,5302,5352,5152,5150%1,000--0.83%--
08/112,5152,5152,5152,515-0.59%600--0.87%--
08/102,5352,5452,5302,530-0.2%1,000--0.35%--
08/092,5202,5352,5202,535+0.6%600--0.16%--
08/062,5302,5302,5202,520-0.4%400--0.79%--
08/052,5302,5302,5302,530+0.6%1,000--0.47%--
08/042,5152,5302,5152,515-0.59%600--1.14%--
08/032,5352,5352,5152,530+0.4%600--0.63%--
08/022,5302,5302,5202,520-0.59%800--1.25%--