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
12/30730731713729+0.14%60,500-+5.5%--
12/29737737726728-1.36%43,600-+5.51%--
12/28730742725738+1.65%63,100-+7.42%--
12/27747763724726-1.76%216,600-+5.99%--
12/24720745713739+3.07%182,900-+8.36%--
12/22744750715717-2.98%201,100-+5.75%--
12/21773815738739+5.12%701,900-+9.48%--
12/20678704678703+4.93%131,100-+4.93%--
12/17675675668670-0.45%29,900-+0.3%--
12/166716736656730%37,900-+0.9%--
12/15677677667673-0.44%41,100-+1.2%--
12/14681681668676-1.6%55,900-+1.96%--
12/13670687662687+4.41%70,800-+3.93%--
12/106586636516580%18,800--0.15%--
12/096606606526580%25,400-0%--
12/08676677658658-1.79%68,300-+0.3%--
12/07683683668670-1.47%23,400-+2.29%--
12/06672680662680+1.19%28,300-+4.13%--
12/03673685671672-0.3%23,600-+3.07%--
12/02685686674674-0.74%29,300-+3.37%--
12/01666684661679+1.49%28,300-+4.14%--
11/30680686665669-1.18%42,100-+2.45%--
11/29687713675677-1.02%67,000-+3.68%--
11/26694694675684-1.44%51,300-+5.39%--
11/25720720690694-0.86%68,000-+7.76%--
11/24665727661700+4.01%154,400-+9.38%--
11/22672678664673+0.9%27,100-+6.15%--
11/19674674654667+0.45%23,200-+5.87%--
11/18641678641664+3.75%66,100-+5.73%--
11/17627643627640+1.11%11,600-+2.24%--
11/16639639629633+0.64%11,200-+1.28%--
11/15630633621629-1.26%21,600-+0.48%--
11/12653653636637-1.85%23,100-+1.59%--
11/11646656636649+2.2%49,700-+3.34%--
11/10623642623635+2.58%40,300-+0.95%--
11/09616625612619-0.16%24,700--1.9%--
11/08629635616620-2.52%32,700--2.21%--
11/05665675635636-0.16%74,600-0%--
11/04630644619637+4.08%21,200--0.31%--
11/02626630612612-2.08%21,700--4.38%--
11/01611639606625-0.64%28,100--2.8%--
10/29653653625629-3.68%31,400--2.63%--
10/28679683647653-3.4%59,300-+0.62%--
10/27675695662676+0.75%56,400-+3.84%--
10/26690698662671-4.69%107,100-+2.76%--
10/25705742684704+7.65%370,200-+7.48%--
10/22572670572654+13.34%159,200--0.3%--
10/215805885705770%8,300--12.44%--
10/20580580570577-1.37%21,800--13.36%--
10/19553593551585+5.79%45,400--13.08%--
10/18550565536553-4.66%62,400--18.56%--
10/15594594577580-4.92%57,400--15.57%--
10/14620620602610+1.67%18,000--12.23%--
10/13616622593600-1.96%44,200--14.04%--
10/12655655611612-6.99%55,300--12.82%--
10/08669669655658-1.2%14,200--6.53%--
10/07663674662666-0.75%33,000--5.4%--
10/06677689670671-0.59%31,000--4.69%--
10/05670688668675-0.88%18,200--4.39%--
10/04680699676681+0.15%26,800--3.68%--
10/01689698680680-1.31%18,700--4.09%--
09/306916926796890%28,600--3.09%--
09/29680724680689+1.17%125,000--3.23%--
09/28680682668681-0.73%47,400--4.49%--
09/27698698685686-2%27,100--4.06%--
09/246907096857000%43,600--2.51%--
09/22709709691700-0.14%30,000--2.37%--
09/21730730701701-3.04%41,700--1.54%--
09/17703723685723+1.54%57,900-+2.12%--
09/16730732711712-2.47%38,300-+0.85%--
09/15730738708730-0.68%93,800-+3.69%--
09/14755758735735-2%70,500-+4.7%--
09/13770785750750-0.53%134,900-+7.45%--
09/10741784735754+1.75%199,800-+8.8%--
09/09760774732741-2.5%185,800-+7.7%--
09/08760803734760-1.3%564,200-+10.63%--
09/07702790696770+10.63%743,900-+12.08%--
09/06685724675696+1.9%203,700-+1.31%--
09/03670698664683+3.02%87,800--1.01%--
09/02685685663663-1.92%70,200--5.29%--
09/01636694636676+3.21%165,400--5.06%--
08/31700700652655-7.49%110,200--9.41%--
08/30728731707708-1.94%72,200--3.93%--
08/27711726688722+1.69%133,800--3.22%--
08/26752755707710-3.14%116,100--5.71%--
08/25700755695733+3.24%214,000--3.55%--
08/24728733706710-2.74%112,900--7.43%--
08/23708734691730+2.1%212,200--5.81%--
08/20736759706715-6.66%472,200--8.68%--
08/19746781726766+12.48%1,335,500--3.16%--
08/18601681577681+17.21%332,900--14.66%--
08/17596604577581-4.13%138,900--28.09%--
08/16635640596606-6.91%139,900--26.28%--
08/13670689651651-3.27%77,000--22.04%--
08/12670705641673-2.46%247,500--20.54%--
08/11630703623690+9.7%427,400--19.58%--
08/10610667586629+2.61%375,800--27.53%--
08/09639639612613-5.11%147,900--30.42%--
08/06666684646646-9.01%192,900--27.74%--
08/05745750640710-5.33%275,500--21.63%--