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
20167/1, 株式併合 10→1
2010
12/302,2802,3002,2602,260-1.31%900--1.82%--
12/292,2702,2902,2702,290+0.88%1,000--0.52%--
12/282,2702,2902,2602,270-2.99%1,200--1.39%--
12/272,3302,3602,3302,340+0.86%5,700-+1.65%--
12/242,3802,3802,3102,320-0.85%5,100-+0.83%--
12/222,3502,3502,3302,340+0.86%3,400-+1.83%--
12/212,3302,3402,3202,320+0.43%3,500-+1.05%--
12/202,3102,3302,3102,310-0.43%3,900-+0.61%--
12/172,3202,3302,3102,3200%4,200-+1.05%--
12/162,3102,3202,3102,320+0.43%3,300-+0.96%--
12/152,3202,3202,2902,310+0.43%4,400-+0.52%--
12/142,2802,3002,2802,300-0.43%3,400-0%--
12/132,2702,3102,2702,310+0.43%1,600-+0.3%--
12/102,3002,3002,2802,3000%5,400--0.22%--
12/092,3002,3002,2902,3000%1,600--0.3%--
12/082,3002,3002,2702,3000%2,200--0.43%--
12/072,2702,3002,2702,300+0.44%1,100--0.61%--
12/062,2902,2902,2802,2900%800--1.12%--
12/032,3502,3502,2602,290-0.87%2,400--1.29%--
12/022,3202,3302,3102,310-0.86%900--0.65%--
12/012,3002,3302,3002,330+2.19%1,100-0%--
11/302,2602,2802,2602,280-0.44%1,600--2.31%--
11/292,3002,3002,2902,2900%700--2.14%--
11/262,2902,2902,2902,290+0.88%600--2.43%--
11/252,2502,2902,2502,270+0.89%1,100--3.57%--
11/242,2502,2802,2502,250-2.17%1,000--4.74%--
11/222,2902,3002,2502,300+1.32%400--3.04%--
11/192,2502,3002,2502,270-1.3%4,800--4.58%--
11/182,2202,3102,2202,300+2.68%1,700--3.69%--
11/172,3102,3102,2102,240-3.03%5,100--6.47%--
11/162,3202,3202,2702,310+0.43%3,900--3.95%--
11/152,3502,3502,3002,300-1.29%1,900--4.68%--
11/122,3502,3502,3102,330-0.85%1,200--3.76%--
11/112,3502,3502,3402,350+0.43%2,700--3.21%--
11/102,3602,3802,3102,340-0.85%2,100--3.82%--
11/092,3602,3802,3602,3600%1,700--3.24%--
11/082,3102,3802,3102,360-0.42%1,300--3.52%--
11/052,3702,4102,3702,370+0.85%1,700--3.34%--
11/042,3802,4002,3502,350-0.84%1,400--4.39%--
11/022,4002,4002,3502,370-1.25%1,200--3.81%--
11/012,3402,4002,3402,400+1.69%600--2.87%--
10/292,4002,4002,3502,360-1.26%1,400--4.65%--
10/282,4402,4402,3902,390-0.42%3,500--3.63%--
10/272,4502,4502,4002,400-1.23%2,200--3.38%--
10/262,4202,4502,4102,430-0.41%2,000--2.33%--
10/252,4402,4702,4402,4400%400--2.09%--
10/222,4402,4502,4402,440-0.41%600--2.17%--
10/212,4602,4602,4502,450-0.41%1,200--1.84%--
10/202,4702,4702,4602,460-1.2%600--1.52%--
10/192,4702,4902,4702,4900%600--0.36%--
10/182,4902,4902,4902,490+0.4%200--0.4%--
10/152,5002,5002,4802,480-0.4%3,200--0.84%--
10/142,4902,5002,4902,490+0.4%1,000--0.52%--
10/132,4802,4902,4802,480-0.4%800--0.96%--
10/122,5002,5002,4902,490-0.4%600--0.6%--
10/082,4902,5102,4902,500-0.4%1,300--0.16%--
10/072,4802,5202,4802,510+0.4%1,200-+0.28%--
10/062,5102,5102,5002,500+0.81%400--0.08%--
10/052,4802,5002,4802,480-0.4%2,700--0.96%--
10/042,5102,5102,4902,490-1.19%2,100--0.6%--
10/012,5202,5202,5102,5200%800-+0.56%--
09/302,5302,5302,5202,520+0.4%800-+0.52%--
09/292,5102,5202,5102,510-0.4%1,200-+0.16%--
09/282,5302,5302,5002,520-0.4%1,700-+0.64%--
09/272,5102,5302,5102,530+1.2%1,400-+1.04%--
09/242,4902,5102,4902,500+0.4%1,500--0.16%--
09/222,5102,5102,4902,490-0.4%900--0.56%--
09/212,5202,5202,5002,5000%1,800--0.24%--
09/172,5302,5302,5002,500-0.4%2,200--0.28%--
09/162,5102,5102,5102,510+0.8%600-+0.04%--
09/152,5102,5102,4902,490-0.4%2,700--0.84%--
09/142,4902,5002,4902,500+0.4%2,700--0.52%--
09/132,5002,5102,4902,490-0.4%1,300--0.99%--
09/102,5302,5302,4702,500-0.79%3,500--0.75%--
09/092,5302,5302,5002,520+0.4%600--0.08%--
09/082,5302,5302,5002,510-0.79%3,200--0.55%--
09/072,5102,5302,5102,530+0.8%600-+0.16%--
09/062,5002,5202,5002,510+0.4%600--0.71%--
09/032,4902,5002,4902,500+0.81%1,500--1.19%--
09/022,4902,4902,4802,480+0.4%1,600--2.09%--
09/012,4702,4802,4702,470-0.4%1,500--2.68%--
08/312,5102,5102,4802,480-2.75%1,300--2.59%--
08/302,5502,5502,5402,550+2%900--0.08%--
08/272,4802,5402,4802,500-1.19%2,000--2.11%--
08/262,5302,5302,4802,5300%4,900--1.09%--
08/252,5002,5502,5002,530+1.2%700--1.17%--
08/242,4602,5002,4602,500+1.21%1,500--2.42%--
08/232,5302,5302,4702,470-1.59%2,300--3.85%--
08/202,5202,5302,5102,510-0.79%1,000--2.49%--
08/192,5202,5302,5102,530+0.8%800--1.86%--
08/182,5202,5302,5102,510-0.4%1,600--2.79%--
08/172,5302,5302,5002,520-0.79%2,300--2.59%--
08/162,5302,5902,5302,540-0.39%2,400--1.93%--
08/132,5502,5602,5502,5500%1,000--1.58%--
08/122,5602,5602,5502,550+0.39%1,100--1.7%--
08/112,5802,5802,5402,540-0.78%2,600--2.19%--
08/102,5802,5802,5602,560-0.78%1,200--1.54%--
08/092,5702,5902,5702,5800%1,000--0.85%--
08/062,5702,5802,5602,580+0.78%1,300--0.92%--
08/052,5902,5902,5602,5600%1,600--1.77%--