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
12/30748749744745-1.19%14,200--4.24%--
12/29753757745754-0.79%21,900--3.08%--
12/28740768740760-6.29%85,300--2.19%--
12/27808815801811-0.49%35,800-+4.51%--
12/248158168128150%29,400-+5.43%--
12/228108168088150%21,500-+5.98%--
12/21814819813815+0.12%18,700-+6.54%--
12/208088188088140%13,900-+6.96%--
12/17815819809814-0.49%28,700-+7.39%--
12/16817820815818+0.25%22,000-+8.34%--
12/158188188128160%19,100-+8.66%--
12/14808816807816+0.99%28,300-+9.24%--
12/13800808798808+1.38%20,600-+8.75%--
12/10798800790797+1.14%49,600-+7.85%--
12/09778791772788+1.29%20,600-+7.07%--
12/08770778764778+1.43%13,300-+6.28%--
12/07760767751767+1.99%20,100-+5.21%--
12/06750760748752+0.53%17,500-+3.44%--
12/03755755731748+0.54%12,100-+3.17%--
12/02745749739744+0.95%6,800-+2.9%--
12/01733744733737+0.68%5,600-+2.08%--
11/30741743732732-1.48%11,500-+1.67%--
11/29750750743743+0.95%13,000-+3.34%--
11/26735740734736+0.68%6,800-+2.51%--
11/25735735731731-0.41%8,200-+2.09%--
11/24728737728734+0.14%6,900-+2.51%--
11/22731736731733+0.27%6,600-+2.52%--
11/197357357307310%6,500-+2.38%--
11/18730735726731+0.69%11,100-+2.52%--
11/17721727721726+0.41%4,000-+1.97%--
11/16719729719723+0.42%4,400-+1.69%--
11/15720729715720-1.37%9,500-+1.12%--
11/127307347297300%7,100-+2.38%--
11/117237357237300%8,200-+2.38%--
11/10715730715730+2.1%10,700-+2.24%--
11/09721721715715-0.28%3,100-+0.14%--
11/08716717713717+0.42%7,200-+0.28%--
11/05715718711714+0.99%13,300--0.42%--
11/04706714706707+0.71%8,400--1.67%--
11/027037057027020%11,200--2.64%--
11/01701704701702+0.14%6,700--2.9%--
10/297017057017010%17,600--3.18%--
10/28705707701701-0.99%29,200--3.44%--
10/27717717705708+0.28%12,200--2.61%--
10/26705713705706+0.14%8,500--3.16%--
10/25703718703705-0.28%12,400--3.42%--
10/22702711701707+0.71%11,800--3.42%--
10/21703709701702-0.14%12,800--4.23%--
10/20707711702703-1.13%22,900--4.35%--
10/19707720707711-0.42%9,300--3.4%--
10/18706722706714+1.13%6,300--3.25%--
10/15717718706706-1.53%10,800--4.34%--
10/14706724705717+1.7%14,800--3.11%--
10/13708714705705-0.28%13,100--4.86%--
10/12734735706707-3.28%25,500--4.72%--
10/08738749731731-2.53%11,600--1.75%--
10/07736755730750+1.35%15,200-+0.81%--
10/06750750729740-0.94%9,700--0.4%--
10/05742751740747+0.81%8,900-+0.4%--
10/04749749741741-0.27%7,000--0.4%--
10/01748762743743-1.07%6,500--0.13%--
09/30767767751751-2.09%9,400-+0.94%--
09/29756767756767+1.46%12,800-+3.23%--
09/28750756750756-0.13%5,900-+2.02%--
09/27731757730757+3.56%14,600-+2.3%--
09/24736741731731-0.68%7,700--1.08%--
09/22736743736736-0.67%6,500--0.41%--
09/21748749741741-0.8%6,800-+0.27%--
09/17742750741747+0.67%5,600-+1.22%--
09/16747749739742-0.27%5,500-+0.68%--
09/15742755738744+0.68%11,700-+0.95%--
09/14738740737739+0.14%4,600-+0.54%--
09/13736745735738-1.2%6,000-+0.41%--
09/10757757742747+0.4%31,200-+1.63%--
09/09734749730744+2.06%4,200-+1.36%--
09/08740742726729-2.41%5,200--0.68%--
09/077407497407470%3,300-+1.91%--
09/06731748731747+2.19%6,300-+2.05%--
09/03731746731731-2.27%10,300-0%--
09/02750750728748+1.49%11,000-+2.47%--
09/01746746727737+0.82%12,600-+1.1%--
08/31762762730731-4.07%14,200-+0.27%--
08/30760762751762+1.6%18,800-+4.53%--
08/27739750738750+2.04%14,200-+3.02%--
08/26733736733735+0.27%14,500-+1.24%--
08/25733735725733-0.27%6,800-+0.96%--
08/24726735726735+0.68%6,000-+1.52%--
08/23728734724730+0.41%7,000-+0.97%--
08/20724735723727-1.09%9,200-+0.69%--
08/19723736723735+1.8%13,200-+1.8%--
08/18715731715722-0.96%17,200-+0.14%--
08/177297297237290%7,000-+1.25%--
08/16712731712729+1.11%9,500-+1.39%--
08/13724724713721-0.41%8,600-+0.28%--
08/12710729710724+1.69%13,100-+0.84%--
08/11722723712712-2.33%16,000--0.84%--
08/10733733724729-0.68%5,800-+1.67%--
08/097287347287340%6,600-+2.51%--
08/06726737722734+0.82%13,100-+2.66%--
08/05725728717728+2.25%8,200-+1.96%--