株価チャート

2010/04/26～2010/12/30

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
2010
12/30445445445445-0.45%1,000--5.92%--
12/29440447440447+2.29%9,000--5.89%--
12/28441441437437-0.91%9,000--8.39%--
12/27459459437441-4.13%75,000--8.13%--
12/24455460454460+0.44%12,000--4.56%--
12/22450467443458+1.78%29,000--5.37%--
12/21455455446450-1.1%220,000--7.41%--
12/20449455446455-0.44%26,000--6.76%--
12/17458465457457+0.44%9,000--6.92%--
12/16463463455455-2.57%13,000--7.71%--
12/15475475467467-1.68%3,000--5.66%--
12/14470482460475+1.06%57,000--4.23%--
12/13476476470470-2.49%11,000--5.43%--
12/104744824704820%13,000--3.41%--
12/07487487482482-2.03%16,000--3.6%--
12/06486492486492+1.44%10,000--1.8%--
12/03487487485485-0.41%5,000--3.19%--
12/02489489487487-0.41%3,000--2.99%--
12/01489489489489-0.41%1,000--2.78%--
11/29492492491491-1.8%3,000--2.77%--
11/26497500497500-0.99%15,000--1.19%--
11/25500505493505+1%5,000--0.39%--
11/24500500500500+2.04%1,000--1.57%--
11/19490490490490-3.92%23,000--3.73%--
11/15503510503510+3.03%14,000-0%--
11/11501501495495-1.39%3,000--2.94%--
11/10502502502502-0.2%1,000--1.76%--
11/09503503503503+0.6%1,000--1.76%--
11/08500500500500+0.6%4,000--2.53%--
11/05497497497497-1%1,000--3.31%--
10/29502502502502-3.28%1,000--2.52%--
10/275195195195190%16,000-+0.58%--
10/26510519510519+2.98%11,000-+0.58%--
10/25506506504504+0.8%4,000--2.33%--
10/20500500500500-0.2%2,000--3.29%--
10/19504504501501-0.79%6,000--3.28%--
10/18505505505505-0.59%1,000--2.7%--
10/14508508508508+0.2%1,000--2.31%--
10/13507507507507+0.2%1,000--2.87%--
10/12506506506506-0.98%1,000--3.07%--
10/08511511511511+0.99%1,000--2.48%--
10/065065065065060%2,000--3.62%--
10/05513513505506-4.17%5,000--3.98%--
09/27528528528528-0.19%13,000-0%--
09/245295295295290%3,000-0%--
09/22520529520529+2.12%2,000--0.19%--
09/215185185185180%1,000--2.26%--
09/17518518518518+0.19%1,000--2.63%--
09/155175175175170%3,000--3.18%--
09/13517517517517-0.58%4,000--3.36%--
09/06520520520520-0.38%1,000--2.99%--
09/01522522522522-0.76%1,000--2.97%--
08/26521530521526-0.94%18,000--2.41%--
08/25531531531531+1.72%2,000--1.48%--
08/205225225225220%1,000--3.33%--
08/19522522522522-1.32%2,000--3.51%--
08/18529529529529+0.76%1,000--2.4%--
08/165205255205250%3,000--3.31%--
08/13528528525525-0.57%2,000--3.49%--
08/055285285285280%1,000--2.94%--
08/04528528528528-0.75%1,000--2.94%--
08/03533533532532-1.12%2,000--2.21%--
07/27538538538538+1.89%1,000--0.92%--
07/26542542528528-2.94%31,000--2.76%--
07/235445445345440%9,000-+0.37%--
07/22544544544544-1.81%2,000-+0.37%--
07/21544554544554+3.17%5,000-+2.4%--
07/20537537531537-1.83%13,000--0.56%--
07/15547547547547+1.3%2,000-+1.3%--
07/145335405335400%5,000-+0.19%--
07/13540540540540-4.26%1,000-+0.37%--
07/09564564564564-0.88%40,000-+5.03%--
07/05559569559569+3.64%2,000-+6.36%--
07/01549549549549+1.29%1,000-+3%--
06/29542542542542-1.81%2,000-+2.07%--
06/285425525425520%15,000-+4.15%--
06/25545552545552+1.28%4,000-+4.35%--
06/24548548543545-0.91%12,000-+3.42%--
06/23550550550550+0.55%1,000-+4.56%--
06/22541547541547-0.36%3,000-+4.19%--
06/21549549549549+0.73%1,000-+4.77%--
06/18536545536545-0.18%3,000-+4.21%--
06/14536546536546+3.02%3,000-+4.6%--
06/105305305305300%3,000-+1.73%--
06/08530530530530+1.92%1,000-+1.92%--
06/02520520520520-0.38%1,000-0%--
05/265225225225220%15,000-+0.38%--
05/25520522519522+0.58%7,000-+0.38%--
05/24520520519519-2.08%3,000--0.19%--
05/21517530517530+0.57%2,000-+1.92%--
05/20527527527527+0.38%1,000-+1.35%--
05/17531531525525-0.94%2,000-+0.96%--
05/14530530530530+1.92%1,000-+1.92%--
05/115205205205200%2,000-0%--
05/10520520520520+1.17%1,000-0%--
05/07514514514514-0.39%2,000--1.15%--
05/06512516512516+0.98%2,000--0.96%--
04/28511511511511-0.39%1,000--2.11%--
04/27513513513513-1.91%13,000--1.72%--
04/26514523514523+1.75%3,000-0%--