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
12/301,7871,7891,7661,767-1.28%760,000-+1.61%--
12/291,7681,7971,7661,790+0.62%581,000-+3.23%--
12/281,7821,7941,7741,779-0.5%648,000-+2.83%--
12/271,8041,8041,7831,788-0.33%846,000-+3.59%--
12/241,8131,8181,7851,794-0.99%1,190,000-+4.24%--
12/221,8001,8221,7951,812+0.28%1,633,000-+5.66%--
12/211,7781,8181,7761,807+2.21%1,790,000-+5.8%--
12/201,8101,8111,7631,768-2.64%1,694,000-+3.94%--
12/171,8131,8231,8061,816-0.49%1,411,000-+7.14%--
12/161,7951,8281,7911,825+2.18%1,975,000-+8.12%--
12/151,7901,7931,7721,786+0.28%1,049,000-+6.25%--
12/141,7781,7921,7701,7810%1,385,000-+6.33%--
12/131,7581,7861,7511,781+1.71%1,540,000-+6.65%--
12/101,7951,7951,7511,751-0.85%5,303,000-+5.17%--
12/091,7401,7761,7371,766+2.26%2,647,000-+6.51%--
12/081,7101,7341,7101,727+2.19%2,338,000-+4.67%--
12/071,6951,6951,6761,690+0.24%850,000-+2.92%--
12/061,6891,6911,6771,686+0.9%1,090,000-+3.06%--
12/031,6851,6881,6661,671+0.42%875,000-+2.39%--
12/021,6581,6691,6481,664+2.59%1,222,000-+2.15%--
12/011,6201,6351,6131,622+0.06%920,000--0.25%--
11/301,6411,6571,6201,621-2.64%1,373,000--0.18%--
11/291,6481,6651,6351,665+0.67%983,000-+2.65%--
11/261,6521,6761,6521,654-0.3%463,000-+2.29%--
11/251,6631,6681,6411,6590%787,000-+2.79%--
11/241,6451,6701,6401,659-1.48%762,000-+2.98%--
11/221,6811,6911,6771,684+1.32%719,000-+4.73%--
11/191,6881,6901,6601,662-0.84%884,000-+3.49%--
11/181,6311,6781,6291,676+2.82%1,380,000-+4.49%--
11/171,6151,6341,6101,630-0.49%995,000-+1.88%--
11/161,6591,6591,6261,638-0.06%1,067,000-+2.44%--
11/151,6461,6461,6251,639+1.05%747,000-+2.57%--
11/121,6301,6721,6221,622-0.49%1,943,000-+1.57%--
11/111,6581,6581,6201,630-1.33%1,586,000-+2.13%--
11/101,6531,6681,6361,652+0.67%1,224,000-+3.77%--
11/091,6601,6621,6371,641-1.62%2,020,000-+3.47%--
11/081,6471,6681,6451,668+1.89%1,714,000-+5.7%--
11/051,6251,6401,6091,637+2.44%1,999,000-+4.27%--
11/041,5661,5991,5581,598+3.5%1,644,000-+2.17%--
11/021,5311,5621,5301,544+0.26%994,000--1.03%--
11/011,5351,5601,5251,5400%1,155,000--1.16%--
10/291,5661,5811,5361,540-2.53%1,097,000--1.09%--
10/281,5911,5931,5651,580-1.62%1,318,000-+1.54%--
10/271,6121,6161,5941,606+1.13%1,715,000-+3.35%--
10/261,5801,5991,5751,588+1.15%1,578,000-+2.25%--
10/251,5721,5861,5611,570+0.19%852,000-+1.23%--
10/221,5531,5771,5491,567+1.23%982,000-+1.1%--
10/211,5611,5781,5391,548-0.77%1,578,000--0.06%--
10/201,5801,5811,5561,560-2.5%1,453,000-+0.71%--
10/191,5931,6161,5931,600+0.5%852,000-+3.43%--
10/181,6241,6251,5891,592-1.3%1,046,000-+3.24%--
10/151,6201,6201,5921,613-1.22%1,583,000-+5.01%--
10/141,6091,6391,6011,633+4.08%2,122,000-+6.8%--
10/131,6141,6171,5681,569-2%2,218,000-+3.09%--
10/121,6311,6411,6011,601-0.87%1,850,000-+5.61%--
10/081,6301,6301,6111,615-0.31%2,449,000-+7.24%--
10/071,6031,6341,5971,620+1.31%2,412,000-+8.36%--
10/061,5571,6031,5491,599+4.99%4,429,000-+7.89%--
10/051,4871,5291,4781,523+2.49%4,027,000-+3.46%--
10/041,4701,5071,4611,486+1.5%1,986,000-+1.5%--
10/011,4771,4791,4511,464+1.04%2,319,000-+0.48%--
09/301,4911,4971,4481,449-3.21%2,836,000-0%--
09/291,5071,5101,4901,497-0.13%2,554,000-+3.67%--
09/281,5031,5041,4881,499-0.27%2,095,000-+4.24%--
09/271,5301,5321,4931,503+0.2%2,132,000-+4.96%--
09/241,4861,5271,4841,500-0.73%1,988,000-+5.12%--
09/221,5501,5571,5101,511-2.26%2,723,000-+6.18%--
09/211,5761,5781,5391,546-1.47%1,693,000-+9.03%--
09/171,5591,5711,5531,569+1.55%1,838,000-+11.2%--
09/161,5591,5701,5291,545-0.13%1,865,000-+10.04%--
09/151,5211,5661,5051,547+1.38%2,397,000-+10.74%--
09/141,5431,5471,5181,526-1.42%1,441,000-+9.78%--
09/131,5351,5581,5331,548+2.65%2,472,000-+11.85%--
09/101,4901,5101,4791,508+2.17%3,673,000-+9.43%--
09/091,4691,4811,4561,476+2.43%1,575,000-+7.5%--
09/081,4351,4491,4341,441-0.89%1,342,000-+5.18%--
09/071,4451,4641,4441,454-0.62%1,171,000-+6.29%--
09/061,4251,4681,4251,463+4.65%3,040,000-+7.02%--
09/031,4011,4031,3841,398+1.67%1,630,000-+2.42%--
09/021,3631,3751,3471,375+3.46%1,764,000-+0.59%--
09/011,3041,3351,3001,329+3.34%1,610,000--2.99%--
08/311,3301,3321,2861,286-5.72%1,570,000--6.47%--
08/301,3461,3691,3451,364+3.81%1,348,000--1.3%--
08/271,2831,3211,2821,314+0.84%1,473,000--5.26%--
08/261,3031,3091,2791,303+1.48%1,427,000--6.46%--
08/251,2991,3021,2671,284-1.98%1,730,000--8.22%--
08/241,3291,3341,3091,310-2.31%1,099,000--6.83%--
08/231,3481,3581,3361,341-0.89%1,008,000--4.96%--
08/201,3671,3731,3521,353-2.87%1,321,000--4.38%--
08/191,4001,4041,3881,393-0.21%1,167,000--1.9%--
08/181,3921,4051,3811,396+1.75%1,076,000--1.97%--
08/171,3461,3781,3461,372+0.15%828,000--3.79%--
08/161,3681,3871,3451,370-1.93%1,353,000--4.2%--
08/131,3851,4031,3701,397+1.31%1,985,000--2.51%--
08/121,3511,3801,3491,379+0.95%1,889,000--3.77%--
08/111,3801,4001,3631,366-1.37%1,527,000--4.61%--
08/101,4031,4181,3591,3850%2,337,000--3.28%--
08/091,3801,3891,3761,385-0.72%735,000--3.21%--
08/061,3941,4041,3791,395-0.29%1,008,000--2.38%--
08/051,4071,4101,3851,399+1.6%1,966,000--1.96%--