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
2010
12/30523526523523-0.95%5,000-+2.35%--
12/29518530518528+1.93%25,000-+3.73%--
12/28518518516518+0.97%28,000-+1.97%--
12/27513515512513+0.2%43,000-+1.18%--
12/24511515508512-0.58%26,000-+1.39%--
12/22520528515515-2.28%31,000-+2.18%--
12/21525534525527+0.38%42,000-+4.77%--
12/20526527524525-0.57%21,000-+4.79%--
12/17522529519528+0.57%91,000-+5.81%--
12/16529529518525-0.94%74,000-+5.63%--
12/15531534527530-0.19%42,000-+6.85%--
12/14536536525531-0.38%67,000-+7.71%--
12/13530533525533+2.5%54,000-+8.55%--
12/105225255185200%109,000-+6.34%--
12/09511520511520+1.76%35,000-+6.78%--
12/08509514508511+1.59%53,000-+5.36%--
12/07495503495503+2.03%21,000-+4.14%--
12/06496521490493+0.2%62,000-+2.28%--
12/03490492490492+0.41%12,000-+2.07%--
12/02491491487490+0.41%26,000-+1.45%--
12/01492492486488-0.61%18,000-+0.83%--
11/30495495491491-0.41%31,000-+1.24%--
11/29490494489493+1.23%29,000-+1.65%--
11/26488491485487+1.46%49,000-+0.21%--
11/25485485479480-0.83%46,000--1.44%--
11/24486489480484-1.02%24,000--0.82%--
11/22494494489489+0.62%8,000-0%--
11/19491491485486+1.04%61,000--1.02%--
11/18483487479481+0.42%101,000--2.43%--
11/17478479477479+0.21%8,000--3.43%--
11/16479480478478-0.42%12,000--4.21%--
11/15483483479480+0.21%18,000--4.38%--
11/12483483479479-0.83%10,000--5.34%--
11/11488489470483-1.02%43,000--5.11%--
11/10480489480488+2.52%24,000--4.87%--
11/094774824764760%25,000--7.75%--
11/08489490476476-1.24%32,000--8.29%--
11/05483499474482+1.69%82,000--7.84%--
11/04460474460474+3.27%37,000--10.06%--
11/02470470454459-2.55%53,000--13.56%--
11/014714714704710%58,000--12.13%--
10/29483488468471-5.99%163,000--12.94%--
10/28512512501501-1.38%78,000--8.07%--
10/27515516507508-0.2%50,000--7.47%--
10/26512512506509+0.2%31,000--7.96%--
10/25501517500508-0.2%48,000--8.63%--
10/22509518504509+0.59%14,000--8.94%--
10/21510510506506-1.17%14,000--9.96%--
10/20509514506512-1.35%25,000--9.54%--
10/19508523508519+2.57%32,000--8.79%--
10/18504507501506-3.44%71,000--11.54%--
10/15541541522524-3.5%22,000--8.87%--
10/14542549540543-0.91%38,000--6.06%--
10/13562562535548-2.32%38,000--5.52%--
10/12566573560561-0.71%26,000--3.61%--
10/08570571565565-1.4%30,000--2.92%--
10/07560579560573+1.96%19,000--1.72%--
10/06565565561562-0.35%29,000--3.6%--
10/05561570561564-0.18%10,000--3.42%--
10/04570570565565-0.35%10,000--3.42%--
10/01580580566567-1.9%12,000--3.24%--
09/30580583578578-0.34%10,000--1.53%--
09/29570580569580+0.52%34,000--1.19%--
09/28574577571577-0.69%33,000--1.87%--
09/27584584578581-0.51%19,000--1.36%--
09/24580586580584-0.17%15,000--1.02%--
09/22587597585585-0.85%14,000--0.85%--
09/21596596590590-1.17%11,000-0%--
09/17588598587597+1.53%14,000-+1.19%--
09/16596596586588-1.18%9,000--0.17%--
09/15594596586595+1.19%15,000-+1.02%--
09/14599599588588-1.18%16,000--0.17%--
09/13596596595595+0.68%3,000-+1.02%--
09/10582592582591-0.84%49,000-+0.34%--
09/09588597588596+1.53%4,000-+1.19%--
09/08586591586587-1.18%7,000--0.34%--
09/07587594587594+0.17%6,000-+0.68%--
09/06588595588593+1.72%16,000-+0.51%--
09/03583584575583-0.17%11,000--1.19%--
09/02576584576584+1.39%19,000--1.02%--
09/01578582576576+0.17%14,000--2.54%--
08/31585585570575-2.21%16,000--3.04%--
08/30595598586588-0.84%41,000--1.01%--
08/27590593584593+0.51%34,000--0.17%--
08/26592592589590+0.34%16,000--0.51%--
08/255805885805880%10,000--0.84%--
08/24588589587588-1.67%26,000--0.84%--
08/23598601598598+0.5%21,000-+0.84%--
08/20598598595595-0.83%7,000-+0.34%--
08/19596600596600+1.18%14,000-+1.18%--
08/18577594577593+2.77%25,000--0.17%--
08/17592592574577-1.7%22,000--2.86%--
08/16588588587587-0.17%4,000--1.51%--
08/13593593588588-0.17%9,000--1.67%--
08/12577590574589+2.08%16,000--1.67%--
08/11593593577577-3.67%16,000--3.83%--
08/10596600596599+0.5%9,000--0.33%--
08/09592598591596-0.33%13,000--0.83%--
08/06590600590598+0.5%28,000--0.5%--
08/05598600594595-0.17%32,000--0.83%--