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
20146/24, 株式併合 1.04→1
20143/25, 株式分割 1→1.214
2010
12/30898988880%11,654-+0.43%--
12/2990908888-0.96%12,237-+0.43%--
12/2887918789+4%79,250-+0.27%--
12/2785878586+1.01%17,482--3.59%--
12/2487878585-1.98%15,733--4.55%--
12/2288898587-1.94%72,840--2.63%--
12/21891018788+0.98%272,713--0.7%--
12/2084908488+4.08%51,279--2.75%--
12/17838483840%10,489--6.57%--
12/1683878384+1.03%45,452--7.6%--
12/1584868283-1.02%54,776--8.54%--
12/1485858384-2%34,963--7.6%--
12/1388888486-1.96%25,640--5.71%--
12/1088888788-0.97%15,733--3.82%--
12/0988898888-1.9%29,136--2.88%--
12/0890908990-0.94%4,662--0.99%--
12/0790938991+0.95%22,726--0.05%--
12/06909088900%27,388--0.99%--
12/0393938990-1.87%41,373--0.99%--
12/0291949092+1.9%24,474-+0.89%--
12/0188908890+0.96%6,410-+0.11%--
11/3091938989-2.8%42,539-+0.27%--
11/2991929192+0.94%21,561-+3.16%--
11/26929291910%14,568-+3.36%--
11/2594949191-2.75%40,208-+4.54%--
11/2493959194-3.54%60,603-+7.5%--
11/22931069297+6.6%362,452-+12.74%--
11/19919289910%62,934-+5.76%--
11/18899188910%27,388-+5.76%--
11/1791918891-0.93%33,798-+7%--
11/1695959192-3.6%37,294-+8.01%--
11/15989893950%37,294-+12.05%--
11/121011019295-5.93%113,048-+12.05%--
11/1110311699101+16.83%867,087-+19.12%--
11/1084878487+5.21%50,697-+1.96%--
11/0982878182+2.13%69,926--3.09%--
11/0880827881-5.05%77,502--6.21%--
11/0594948285-2.94%104,890--1.23%--
11/0490918488-0.97%54,776-+0.6%--
11/0292928688-3.74%53,610-+0.43%--
11/01931048892-3.6%283,202-+4.33%--
10/291041179595-5.93%680,617-+7.01%--
10/2812413597101+10.28%1,742,916-+13.76%--
10/2770927092+38.96%206,866-+3.16%--
10/2669696366-6.1%49,531--26.59%--
10/2572727070-2.38%19,230--23.52%--
10/2273747072-2.33%16,316--22.5%--
10/2175777274-2.27%29,719--21.5%--
10/2077777376-2.22%18,064--21.35%--
10/1978837677-3.23%26,805--20.39%--
10/1885858080-6.06%12,820--18.57%--
10/1586868585-1%1,748--13.32%--
10/14868785860%5,827--13.33%--
10/13888886860%8,741--14.2%--
10/1286868586-4.76%13,985--14.2%--
10/0890909090-2.78%4,662--10.8%--
10/0792939193+1.89%5,244--8.25%--
10/0694948891-4.5%18,647--9.95%--
10/051071079395-4.31%56,524--6.62%--
10/049611096100+5.45%67,013--2.42%--
10/011011019494-5.17%13,403--7.47%--
09/30102102100100-1.69%2,914--2.42%--
09/2899101991010%6,993--0.74%--
09/2710410498101-4.07%11,072--0.74%--
09/24107107106106-1.6%4,079-+3.47%--
09/22108109107107+2.46%6,410-+5.15%--
09/21105105105105-0.81%2,914-+2.63%--
09/171061061061060%583-+3.47%--
09/16106106106106+0.82%1,165-+4.49%--
09/151051051051050%6,993-+3.65%--
09/141051051051050%8,158-+3.65%--
09/13108114105105-3.94%27,388-+3.65%--
09/10102109101109+7.63%16,899-+6.84%--
09/099910699101+2.61%13,985--0.74%--
09/08999999990%1,165--3.26%--
09/0799999999-1.71%1,748--4.2%--
09/06102102100100-2.5%20,978--2.53%--
09/03102103101103+1.69%9,324--0.03%--
09/02101101101101+2.61%2,331--2.64%--
09/01999999990%4,662--5.12%--
08/311001009999-1.71%8,741--5.12%--
08/30102102100100-2.5%3,496--4.39%--
08/27100103100103+4.35%5,827--2.86%--
08/261001009999-0.86%2,331--6.91%--
08/25101101100100-0.85%2,914--6.98%--
08/24100100100100-0.85%1,165--7.05%--
08/239910199101+0.85%3,496--7.11%--
08/209910099100+1.74%4,662--8.74%--
08/181001009999-0.86%9,906--11.1%--
08/171011011001000%3,496--11.13%--
08/16100100100100-2.52%2,331--11.92%--
08/13102102102102+1.71%583--10.43%--
08/12101102100100-2.5%6,410--12.7%--
08/11104104103103-2.44%14,568--11.24%--
08/10108108106106-2.38%3,496--9.8%--
08/09108109108108-6.67%3,496--8.38%--
08/05116116112116+4.65%14,568--1.83%--
08/04111111108111+2.38%5,244--6.2%--
08/03111112108108-0.79%4,079--9.15%--
08/02108110108109+0.79%4,079--9.19%--