株価チャート

2010/08/03～2010/12/30

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
12/303483583453480%9,700-+2.05%--
12/29344350344348+1.16%4,300-+2.35%--
12/28345345344344-0.29%4,000-+1.18%--
12/27345345344345+0.58%1,600-+1.77%--
12/24343343342343-0.58%1,200-+1.18%--
12/22345345342345+0.29%3,800-+2.07%--
12/21340344340344+1.18%1,000-+1.78%--
12/203383403383400%2,200-+0.89%--
12/17345345340340-1.45%4,100-+0.89%--
12/16345345345345+0.88%2,200-+2.68%--
12/15345345342342-0.87%1,600-+2.09%--
12/14344345343345+0.29%9,000-+2.99%--
12/13343344342344+0.29%3,000-+2.99%--
12/10342343342343-0.29%400-+3%--
12/09344344341344+0.58%1,500-+3.61%--
12/083403443403420%800-+3.32%--
12/07340343340342-0.29%600-+3.64%--
12/06340343338343+0.88%3,800-+4.26%--
12/03333340330340+4.62%2,000-+3.66%--
12/02329331325325-1.22%1,400--0.61%--
12/01336339329329-1.2%2,200-+0.61%--
11/30338338333333-1.48%2,000-+1.83%--
11/29337338337338+0.3%400-+3.68%--
11/26335337335337+1.2%1,600-+3.37%--
11/25333333333333-0.3%100-+2.46%--
11/24335336333334-0.3%1,100-+3.09%--
11/22335335325335+1.21%3,500-+3.4%--
11/19331331331331-0.3%100-+2.16%--
11/183333333273320%700-+2.47%--
11/17330333329332+0.61%700-+2.79%--
11/16332332330330-0.3%200-+2.17%--
11/15329331328331+1.22%2,100-+2.48%--
11/12328329327327-0.3%15,300-+0.93%--
11/11329329328328+0.31%800-+1.23%--
11/10325328325327+0.62%1,100-+0.93%--
11/09322325322325+0.93%400-+0.31%--
11/05324324320322-2.13%3,400--0.62%--
11/04315329315329+4.78%800-+1.54%--
11/02315315314314-0.95%1,400--3.38%--
11/01317317315317+0.63%900--2.46%--
10/29319320315315-0.94%2,600--3.08%--
10/28319319318318-0.93%700--2.45%--
10/273213213213210%100--1.53%--
10/26322323321321-0.31%600--1.53%--
10/25323323322322+0.63%600--1.53%--
10/22321322320320+1.27%600--2.14%--
10/21321321316316-2.17%1,500--3.66%--
10/20320323320323+0.94%500--1.52%--
10/19329329316320+0.31%2,500--2.44%--
10/18325325319319-3.04%3,200--2.74%--
10/15325329325329+0.92%300-+0.3%--
10/14325335325326+0.31%2,100--0.61%--
10/13329329325325-0.91%6,100--0.91%--
10/123283343283280%500-0%--
10/08337337328328-2.09%1,700-+0.31%--
10/073363373353350%600-+2.45%--
10/06338339335335+1.52%900-+2.45%--
10/053303353303300%400-+0.92%--
10/04331331330330-0.3%200-+1.23%--
10/01332332331331-0.3%300-+1.53%--
09/30327332327332+1.53%200-+1.84%--
09/29332332327327-1.51%400-+0.31%--
09/28329332329332+2.47%300-+1.84%--
09/27327330324324-0.92%1,400--0.61%--
09/24329330325327-0.61%500-+0.31%--
09/22330330329329+1.86%200-+0.61%--
09/21330330323323-1.52%1,300--1.22%--
09/17328328321328+0.92%1,800-+0.31%--
09/16340340325325-0.91%1,200--0.61%--
09/15322328322328-2.96%300-0%--
09/14322338321338+5.3%7,800-+3.05%--
09/13328332321321-1.23%800--2.13%--
09/103253253253250%100--0.91%--
09/08329329325325+1.56%200--1.22%--
09/07324330320320-1.54%1,400--3.03%--
09/06322325322325+0.62%200--1.52%--
09/03323323323323-1.82%200--2.42%--
09/02324330324329+4.11%1,300--0.6%--
09/01331331315316-3.95%1,900--4.53%--
08/31332332321329-0.9%800--0.6%--
08/30328350324332+1.84%3,600-+0.3%--
08/27315326313326+3.49%2,100--1.51%--
08/26322322315315-4.55%1,800--4.83%--
08/25322331322330-0.6%700--0.3%--
08/24333333324332+1.22%1,800-+0.3%--
08/233283283283280%200--0.61%--
08/203283283283280%100--0.61%--
08/19331331327328-0.91%400--0.61%--
08/18331331331331-0.3%100-0%--
08/17331332320332-0.6%1,300-+0.3%--
08/16333334330334+0.3%2,600-+1.21%--
08/133333353333330%400-+0.91%--
08/123333343333330%6,100-+1.22%--
08/11333333333333+0.91%100-+1.22%--
08/10335335330330-1.49%1,000-+0.61%--
08/09339339334335-0.59%600-+2.13%--
08/06338338333337-0.3%300-+3.06%--
08/05338344338338-3.15%400-+3.36%--
08/04333355332349+4.8%5,900-+7.06%--
08/03328333323333+1.22%1,100-+2.46%--