株価チャート

2010/07/26～2010/12/30

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
20211/1, 株式分割 1→2
2010
12/30308308295305-1.14%18,600--5.14%--
12/29310315303308-0.96%9,000--3.75%--
12/28313317307311-6.04%39,800--2.81%--
12/27332333322331-2.65%30,600-+3.76%--
12/24334340334340+1.8%15,200-+6.92%--
12/22336336330334+0.3%10,000-+6.03%--
12/21335338330333-0.75%13,400-+6.39%--
12/20333336331336+0.9%22,200-+7.88%--
12/17333337333333-0.15%20,200-+7.61%--
12/16330334330333+0.6%6,800-+8.47%--
12/15330331328331+0.3%9,200-+8.52%--
12/143313333253300%34,000-+8.55%--
12/13324330324330+2.01%11,000-+9.27%--
12/10321324319324+1.41%10,200-+7.83%--
12/09322323319319-1.09%10,000-+7.05%--
12/083233243223230%5,400-+8.95%--
12/07323324323323-0.31%2,800-+9.32%--
12/06323326318324+0.31%9,000-+10.03%--
12/03322325320323+1.1%7,800-+10.07%--
12/02311319311319+3.74%3,600-+9.25%--
12/013033083033080%3,200-+5.67%--
11/30300308300308+0.82%3,800-+6.4%--
11/29301305299305+2.69%6,600-+5.54%--
11/26298298297297-0.34%1,400-+3.13%--
11/25295298295298+1.02%14,000-+3.47%--
11/24296296291295+0.51%3,800-+2.79%--
11/22294294294294-0.17%3,400-+2.26%--
11/19289294289294+1.91%1,800-+2.44%--
11/18289289289289+1.23%400-+0.52%--
11/17286286285285-1.04%1,600--0.7%--
11/16286288286288+3.23%600-0%--
11/15283283279279-1.76%9,800--3.13%--
11/112842882842840%1,600--1.39%--
11/10285285282284-0.18%2,400--1.39%--
11/092802852802850%1,000--1.56%--
11/082852852852850%600--1.56%--
11/05279285279285+2.52%8,600--1.56%--
11/04280280278278-0.18%800--4.31%--
11/02281285278278-0.89%1,200--4.47%--
11/01288296281281-6.03%6,800--3.61%--
10/29293299293299-0.5%600-+2.23%--
10/28295300295300+0.17%3,400-+3.09%--
10/27299300299300+2.74%3,400-+2.92%--
10/26291295290292+0.34%16,400-+0.52%--
10/25271291269291+7.99%13,800-+0.17%--
10/22285286266269-7.08%24,800--7.24%--
10/21290290290290+1.76%200--0.17%--
10/20288288285285-2.74%600--1.9%--
10/19284293284293+2.63%1,400-+0.86%--
10/18285285285285-1.72%1,400--1.72%--
10/15293293290290-1.36%1,800-0%--
10/14293294293294+0.86%1,200-+1.38%--
10/13290294290292-1.19%2,000-+0.52%--
10/12295296294295+0.34%2,400-+1.72%--
10/08296297294294+1.38%2,800-+1.38%--
10/072902912902900%1,400-0%--
10/06290292290290-0.51%1,800-+0.35%--
10/05292292292292-1.02%200-+0.87%--
10/04288295288295+1.2%1,600-+1.9%--
10/01292292291291-1.02%800-+1.04%--
09/30294294294294-0.34%600-+2.08%--
09/28294296294295-0.34%2,000-+2.79%--
09/27294297294296+2.07%1,800-+3.14%--
09/24293294290290-0.85%13,600-+1.05%--
09/22287293287293+2.27%1,400-+2.27%--
09/21291291286286-0.52%2,600--0.35%--
09/17283288283288+0.88%2,000-+0.17%--
09/16290290285285-2.23%400--0.7%--
09/15281292281292+3.19%1,000-+1.22%--
09/14283283283283-1.74%1,600--1.91%--
09/132882882882880%400--0.17%--
09/092882882882880%400--0.52%--
09/082882882882880%200--0.52%--
09/07286288286288+0.17%600--0.86%--
09/062872882872870%2,200--1.37%--
09/03292292287287-0.17%400--1.71%--
09/01294294288288-1.03%600--1.54%--
08/31288291286291-0.68%1,200--0.85%--
08/30289293288293+1.92%3,400--0.17%--
08/27282287282287-0.17%800--2.38%--
08/26284288283288+1.41%2,200--2.21%--
08/252842842842840%10,200--3.9%--
08/24282284277284+0.71%3,400--4.22%--
08/23283284280282+1.44%2,000--5.22%--
08/20282282278278-1.77%7,000--6.88%--
08/19286286278283-1.57%4,400--5.52%--
08/18285287283287+0.88%1,800--4.01%--
08/17288288283285-1.22%5,600--5.17%--
08/12292292288288-1.71%800--4.32%--
08/11295298293293-1.51%800--2.98%--
08/10294298293298+1.19%2,800--1.49%--
08/092942942942940%200--2.97%--
08/06294294294294-1.67%200--2.97%--
08/05299299299299+0.5%200--1.32%--
08/04299299298298-0.5%3,200--1.49%--
08/03299299299299+1.7%1,400--0.99%--
07/30306309294294-5.16%8,400--2.65%--
07/29305315305310+1.64%3,600-+2.65%--
07/27309309305305-1.13%5,400-+1.33%--
07/26307309307309+0.49%6,000-+2.83%--