株価チャート

2010/07/21～2010/12/14

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
2010
12/14373375370374+0.27%3,138,000-+6.86%--
12/13374377369373+0.54%2,607,000-+6.88%--
12/10375375369371+1.09%9,754,000-+6.92%--
12/09367370365367+0.55%2,384,000-+6.38%--
12/08360366359365+2.24%4,354,000-+6.1%--
12/073533583533570%2,245,000-+4.39%--
12/063573593563570%2,374,000-+4.69%--
12/03360361356357+0.56%2,229,000-+5%--
12/02356359354355+0.57%3,609,000-+4.41%--
12/01350354346353+1.44%4,462,000-+4.13%--
11/30361364348348-3.33%4,986,000-+2.65%--
11/29356362352360+2.27%5,784,000-+6.19%--
11/26352360351352-0.56%2,936,000-+4.14%--
11/25352355347354+2.31%4,038,000-+4.73%--
11/24348349345346-0.57%2,271,000-+2.67%--
11/22348351348348+1.16%1,844,000-+3.26%--
11/19348348342344-0.58%3,896,000-+2.08%--
11/18336346335346+2.67%4,761,000-+2.67%--
11/17329338329337+1.51%4,856,000-+0.3%--
11/16330334326332+1.22%5,021,000--1.19%--
11/15330331327328-0.3%2,438,000--2.67%--
11/12330335326329-1.2%4,725,000--2.66%--
11/11337337332333-0.3%4,443,000--1.48%--
11/10327336326334+2.14%4,487,000--0.89%--
11/09341341324327-3.82%7,770,000--2.97%--
11/08338343335340+0.29%4,453,000-+0.89%--
11/05334344332339+3.04%4,901,000-+0.89%--
11/04329336328329+0.92%4,835,000--2.08%--
11/02325332322326-0.61%4,108,000--2.98%--
11/013253353253280%5,569,000--2.67%--
10/29336338326328-2.67%4,963,000--2.67%--
10/28339342334337-1.75%6,198,000-0%--
10/27349349340343-0.87%3,877,000-+1.78%--
10/26348348342346-0.29%3,265,000-+2.67%--
10/25345348343347+0.58%2,613,000-+2.97%--
10/22342349342345+1.77%3,623,000-+2.37%--
10/21339344335339-0.59%2,977,000-+0.89%--
10/20337342334341-0.87%3,173,000-+1.19%--
10/19339346337344+1.78%3,766,000-+1.78%--
10/18340343336338-1.17%4,103,000-0%--
10/15344345336342-0.29%3,585,000-+1.18%--
10/14339344335343+3.63%4,126,000-+1.18%--
10/13344346330331-3.22%5,012,000--2.65%--
10/12346347336342-0.29%6,208,000-+0.29%--
10/08349351342343-2%5,594,000-+0.59%--
10/07332353331350+5.74%8,588,000-+2.94%--
10/06320334316331+5.08%7,241,000--2.36%--
10/05318321309315-1.87%6,772,000--7.08%--
10/04330330320321-2.73%4,343,000--5.59%--
10/01337337326330-0.6%4,022,000--2.94%--
09/30334341331332-0.3%4,346,000--2.35%--
09/293353383323330%2,647,000--2.06%--
09/28334336332333-0.6%1,999,000--2.06%--
09/27341341333335-0.3%2,621,000--1.47%--
09/24335341334336-0.59%2,824,000--1.47%--
09/22337341336338+0.9%2,961,000--0.88%--
09/21339339333335-2.33%3,765,000--2.05%--
09/17339345335343+2.39%2,882,000-+0.29%--
09/16343343332335-2.05%5,481,000--2.05%--
09/15336345332342+0.59%7,910,000--0.29%--
09/14355356339340-4.76%6,820,000--0.87%--
09/13357361355357+0.85%1,337,000-+3.78%--
09/10353357351354+0.85%5,383,000-+2.91%--
09/09352354347351+0.57%2,606,000-+1.74%--
09/08349352348349-2.24%1,809,000-+0.87%--
09/07355358350357-0.28%2,092,000-+3.18%--
09/06353358353358+1.42%2,566,000-+3.17%--
09/03347355346353+2.92%6,951,000-+1.44%--
09/02339343333343+3.63%5,740,000--1.44%--
09/01326332324331+3.44%3,721,000--5.43%--
08/31328331320320-4.19%4,297,000--9.09%--
08/30335345333334+1.21%3,526,000--5.65%--
08/27322331320330+2.48%5,307,000--7.3%--
08/26331331318322-2.13%5,224,000--10.06%--
08/25329335326329-1.5%3,910,000--8.61%--
08/24334338331334-1.18%2,447,000--7.48%--
08/23341341337338-0.88%1,936,000--6.89%--
08/20343345339341-2.57%3,401,000--6.32%--
08/19349350346350+0.29%2,763,000--4.11%--
08/18348351342349+0.58%4,621,000--4.64%--
08/17340348340347-0.29%2,905,000--5.45%--
08/16338349337348+2.05%4,049,000--5.18%--
08/13343347340341-1.73%4,805,000--7.08%--
08/12342348340347-0.86%3,216,000--5.71%--
08/11354356348350-2.78%2,821,000--4.89%--
08/10368370358360-1.1%2,965,000--2.17%--
08/09363371362364-1.62%2,770,000--0.82%--
08/06366378366370-1.6%5,219,000-+1.09%--
08/05370378369376+3.87%3,128,000-+3.01%--
08/04372372362362-3.72%4,785,000--0.82%--
08/03375382370376+0.8%3,957,000-+3.01%--
08/02373381372373+1.08%2,493,000-+2.47%--
07/30375377367369-2.89%3,418,000-+1.37%--
07/29382384379380-1.55%1,190,000-+4.11%--
07/28380389379386+2.39%3,354,000-+6.04%--
07/27381381376377-0.79%2,026,000-+3.57%--
07/26382383376380-0.26%2,587,000-+4.4%--
07/23376384375381+4.1%7,342,000-+4.67%--
07/22359369355366+1.1%3,717,000-+0.83%--
07/21368370362362-2.16%2,844,000--0.55%--