株価チャート

2010/07/29～2010/12/27

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
12/27270271270271+0.37%3,000-+5.04%--
12/242712752702700%19,600-+5.06%--
12/222662702662700%2,700-+5.47%--
12/212692702652700%10,300-+5.47%--
12/20273274266270-0.37%6,600-+5.88%--
12/17273274270271-0.73%19,900-+6.69%--
12/162732742732730%47,000-+7.91%--
12/15265275263273+4.2%25,000-+8.33%--
12/14257262257262+1.95%11,900-+4.38%--
12/13254258254257+1.18%37,500-+2.8%--
12/10250254250254+1.6%10,100-+1.6%--
12/09251254248250-1.19%12,900-+0.4%--
12/08247254247253+1.2%22,600-+1.61%--
12/07256256247250-1.19%45,800-+0.4%--
12/062532552532530%7,100-+1.61%--
12/03251255251253+0.4%6,100-+1.61%--
12/02254254252252-0.4%2,400-+1.2%--
12/01251253251253+0.4%1,600-+1.61%--
11/30252253250252+0.4%5,100-+1.2%--
11/29252253250251+0.4%4,800-+0.8%--
11/26250250248250+0.4%11,300-+0.4%--
11/25250251249249-0.4%27,700-0%--
11/24246250246250-0.4%13,700-+0.4%--
11/22249251249251+1.21%4,100-+0.8%--
11/19248248246248+0.4%3,200--0.4%--
11/18246249245247-1.2%3,300--0.8%--
11/17247250245250+1.21%9,300-+0.4%--
11/162482492462470%6,500--0.8%--
11/152482482462470%7,900--1.2%--
11/12247247246247+0.82%2,900--1.2%--
11/11246249245245-0.41%9,200--2%--
11/102462482462460%16,700--1.99%--
11/09247247245246-0.81%19,300--1.99%--
11/08250250247248-0.8%2,700--1.2%--
11/05247250247250+0.4%32,400--0.4%--
11/04249249247249+0.81%7,700--1.19%--
11/02252252245247-1.59%28,800--1.98%--
11/012502512492510%4,800--0.4%--
10/29248251247251+0.8%11,000--0.79%--
10/28252252249249-1.58%6,600--1.58%--
10/272532532532530%100-0%--
10/26249253248253+1.61%9,400-0%--
10/25255255249249-1.97%24,800--1.58%--
10/22253254246254+2.01%8,600-0%--
10/21249250249249-0.4%2,600--1.97%--
10/202532532502500%9,300--1.57%--
10/192502502502500%4,200--1.57%--
10/18251253250250-0.4%2,700--1.57%--
10/152552552512510%3,200--1.18%--
10/142512522512510%8,100--1.18%--
10/13251253251251-0.4%6,400--1.57%--
10/12254254252252-0.79%4,200--0.79%--
10/082552552542540%7,700--0.39%--
10/07255256254254-0.39%3,000-0%--
10/06255258255255+1.19%9,700-+0.39%--
10/052532532522520%1,700--0.79%--
10/04254254252252-0.4%5,300--0.79%--
10/012552552532530%3,700--0.39%--
09/30257257253253-1.17%1,200--0.39%--
09/29253258253256+0.79%1,800-+0.39%--
09/28257257253254-2.68%1,500-0%--
09/27258261258261+0.77%14,800-+2.76%--
09/24258259255259+0.39%25,100-+1.97%--
09/222572582532580%5,700-+1.57%--
09/21258259258258+0.39%1,800-+1.98%--
09/17257258255257+1.58%7,900-+1.58%--
09/16253253253253-0.78%3,900-0%--
09/15257257252255-0.39%13,800-+0.79%--
09/142562572562560%8,200-+1.19%--
09/13255256255256+0.39%3,300-+1.19%--
09/10251255251255+1.59%5,600-+0.79%--
09/09253253251251-0.79%900--0.79%--
09/082512532512530%3,300-0%--
09/072542542492530%1,700--0.39%--
09/06250254249253+1.61%9,900--0.39%--
09/03248252248249-2.35%15,000--1.97%--
09/02255255255255+2%1,400-0%--
09/01252253250250-0.79%17,200--1.96%--
08/31252255252252-0.4%3,300--1.18%--
08/30252253251253-0.78%600--1.17%--
08/27251256251255+1.19%2,600--0.39%--
08/26252253251252-0.4%6,400--1.56%--
08/25256256251253-1.17%29,200--1.17%--
08/24253256249256+1.99%4,700--0.39%--
08/23251253251251+0.4%1,000--2.33%--
08/20251251249250-0.79%25,100--2.72%--
08/19253254251252-0.4%8,300--1.95%--
08/17254254252253-0.39%2,300--1.56%--
08/162542542542540%100--1.55%--
08/122522582502540%6,300--1.55%--
08/11253257253254+0.4%3,000--1.55%--
08/102572572532530%18,700--1.94%--
08/09256256253253-1.17%8,600--1.94%--
08/062562572552560%17,400--0.78%--
08/05258259255256-1.16%8,900--0.78%--
08/04258259258259+0.39%3,800-+0.39%--
08/032612612582580%4,900-0%--
08/02257258257258-0.77%500-0%--
07/30261261260260-0.38%200-+0.78%--
07/292612612602610%800-+1.16%--