株価チャート

2010/08/03～2010/12/28

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
12/28495496491491-1.01%27,000-+2.08%--
12/27490500487496+0.81%23,200-+3.33%--
12/24504508492492-2.38%44,100-+2.71%--
12/22502509502504+0.6%29,700-+5.66%--
12/21499506499501+0.8%38,200-+5.47%--
12/20490502490497+0.61%109,700-+5.07%--
12/17488497484494+1.86%77,300-+4.66%--
12/16483493481485+0.41%37,200-+3.19%--
12/15480485480483+0.84%25,100-+2.99%--
12/14474484474479-0.62%36,000-+2.35%--
12/134824844764820%28,100-+3.21%--
12/10479486472482-1.03%121,200-+3.43%--
12/09481489481487+0.41%22,500-+4.73%--
12/08480485477485+1.46%19,000-+4.75%--
12/07480480472478-0.42%17,400-+3.46%--
12/06479480477480+1.48%27,200-+4.12%--
12/034734754734730%5,300-+2.83%--
12/02470477470473+1.28%10,400-+2.83%--
12/01470473466467-1.48%16,400-+1.74%--
11/30480480474474-0.63%8,000-+3.27%--
11/29471482470477+3.02%31,700-+3.92%--
11/26463465462463+1.09%18,700-+0.87%--
11/25458464457458+0.22%11,800--0.43%--
11/24460462456457-1.72%18,900--0.87%--
11/22463467458465-0.43%38,600-+0.43%--
11/19472476466467+0.43%26,200-+0.86%--
11/18455465452465+2.2%15,100-+0.22%--
11/17450456450455+0.89%5,500--2.15%--
11/16455460451451-0.66%12,200--3.22%--
11/154544564504540%20,400--3.2%--
11/12455457454454-0.44%17,500--3.61%--
11/11454459454456-0.65%11,600--3.59%--
11/10454462454459+1.32%24,500--3.37%--
11/09452453452453+0.22%5,500--5.23%--
11/08460461451452-1.53%10,400--5.83%--
11/05460465456459+1.32%12,900--4.97%--
11/04449463449453+0.44%5,300--6.79%--
11/02453453450451-0.44%6,300--7.77%--
11/01449458449453-0.66%9,800--8.11%--
10/29459468453456-1.08%17,300--8.06%--
10/28460464456461+0.66%24,400--7.62%--
10/27462462456458-0.87%9,700--8.76%--
10/26469472459462-0.86%12,800--8.7%--
10/25467478465466-1.89%16,700--8.45%--
10/22476476471475+0.42%6,900--7.05%--
10/21484484472473-2.27%6,500--7.98%--
10/20496496480484-2.22%25,800--6.2%--
10/19488498488495+1.64%5,700--4.62%--
10/18480492480487+2.1%9,800--6.53%--
10/15491491473477-3.25%9,900--8.8%--
10/14492494485493+1.23%8,800--6.1%--
10/13492492487487+0.62%10,400--7.77%--
10/12510511481484-5.65%18,800--8.68%--
10/08508515507513-0.58%8,000--3.57%--
10/07509518505516+1.18%6,700--3.01%--
10/065105145085100%6,400--4.14%--
10/055005144995100%10,900--4.49%--
10/04518521510510-1.54%5,300--4.49%--
10/01520540517518-1.52%10,100--3.18%--
09/30545545525526-2.95%6,200--1.87%--
09/29529542529542+2.46%12,800-+1.12%--
09/28524533524529-1.31%5,900--1.31%--
09/27535536515536+1.52%30,700--0.19%--
09/24533533523528-2.22%16,800--2.04%--
09/22543543540540-0.55%11,600-0%--
09/21538550538543+0.93%28,600-+0.37%--
09/17536542536538+0.56%12,800--0.74%--
09/16534538534535+0.38%4,800--1.47%--
09/155305445295330%24,800--2.02%--
09/14530534530533-0.56%8,900--2.2%--
09/13544545535536-1.65%6,900--2.01%--
09/10537551537545-0.37%30,300--0.91%--
09/09538551535547+1.48%7,400--0.91%--
09/08536539536539-1.1%5,100--2.71%--
09/07545552543545-0.91%3,000--1.98%--
09/06547552547550+2.42%14,100--1.61%--
09/03530546530537+1.32%10,200--4.45%--
09/02529534521530+1.15%16,900--6.03%--
09/01523529520524-0.38%17,500--7.58%--
08/31539540526526-3.13%11,500--7.88%--
08/30535551530543+3.04%26,700--5.57%--
08/27521527517527+1.35%20,300--8.82%--
08/26517522508520-3.17%101,200--10.65%--
08/25530540530537+0.19%7,200--8.21%--
08/24534540534536-1.47%10,900--9%--
08/23554554543544-1.98%7,600--8.11%--
08/20555564552555-2.97%24,500--6.72%--
08/19574575567572-0.17%15,400--4.51%--
08/18570576570573+0.88%11,300--4.66%--
08/17562570560568+0.71%5,900--5.96%--
08/16560568560564+0.18%4,000--6.93%--
08/13559569554563+0.72%4,700--7.55%--
08/125505605505590%5,400--8.51%--
08/11574575550559-4.28%12,500--8.81%--
08/10590600584584-1.68%5,200--5.19%--
08/09594605592594-1.16%9,000--3.73%--
08/06588602588601+1.35%13,200--2.59%--
08/05603613593593-1.82%8,900--3.89%--
08/04610612604604-1.95%11,500--2.11%--
08/03606620606616+0.98%11,600-0%--