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
12/30770773764768-0.13%20,700--1.92%--
12/29774780769769-0.9%27,000--1.66%--
12/28780781759776-3.72%45,000--0.64%--
12/278078088038060%31,700-+3.33%--
12/24806808804806-0.25%19,400-+3.6%--
12/22809810807808+0.25%20,100-+4.26%--
12/21808809805806+0.37%24,400-+4.4%--
12/20797805795803+1.52%33,400-+4.42%--
12/17795800787791-0.13%48,800-+3.4%--
12/16785795778792+1.8%71,800-+3.94%--
12/15783785777778-0.89%41,300-+2.64%--
12/14782787782785+0.38%24,700-+3.97%--
12/13783784779782-0.13%22,000-+4.13%--
12/10788788777783+0.13%42,300-+4.82%--
12/09796797772782-1.88%28,100-+5.39%--
12/08786797786797+1.4%18,100-+8.14%--
12/07779786778786+1.03%16,600-+7.38%--
12/06778780774778+1.04%21,200-+7.02%--
12/03765772765770+0.65%14,900-+6.5%--
12/02774774765765-1.03%14,300-+6.25%--
12/01767773766773+0.91%11,600-+7.81%--
11/30771772766766-0.52%17,300-+7.43%--
11/29765772765770+0.13%17,500-+8.3%--
11/26768769765769+0.79%10,600-+8.62%--
11/25749766748763+1.87%27,500-+8.23%--
11/24740753723749+0.54%34,000-+6.54%--
11/22747748744745+0.13%14,100-+6.28%--
11/19747749741744-0.4%16,200-+6.29%--
11/18738749735747+1.63%20,000-+7.02%--
11/17730739728735+0.41%12,800-+5.45%--
11/16740740731732-0.27%16,300-+5.02%--
11/15718734716734+2.95%33,200-+5.31%--
11/12710716700713+0.85%27,300-+2.3%--
11/11701709701707+0.71%13,900-+1.43%--
11/10701705700702+1.01%18,500-+0.43%--
11/09685695684695+2.06%14,800--0.71%--
11/08685685679681+0.59%16,900--2.99%--
11/05674682673677+1.2%17,000--3.97%--
11/04667672667669+1.06%8,600--5.37%--
11/02666687662662-0.45%18,100--6.76%--
11/01671672665665-1.04%24,100--6.73%--
10/29681683672672-1.32%24,000--6.15%--
10/28687689681681-0.87%22,600--5.15%--
10/27686690686687+0.15%12,900--4.72%--
10/26683687683686+0.44%15,700--5.12%--
10/25700702683683-2.71%38,900--5.92%--
10/22703704701702-0.14%6,700--3.57%--
10/21705705700703+0.29%15,000--3.7%--
10/20703703700701-0.43%18,900--4.23%--
10/19703715703704+0.14%14,600--4.09%--
10/187017037017030%22,300--4.48%--
10/15710710703703-1.26%18,100--4.61%--
10/14720720712712-1.11%18,900--3.65%--
10/13725726711720-0.69%18,700--2.83%--
10/12732732725725-0.68%16,000--2.29%--
10/08732735730730-0.54%14,000--1.75%--
10/07733738732734+0.27%13,300--1.21%--
10/06734738725732-0.27%20,900--1.48%--
10/05736739734734-0.54%9,700--1.34%--
10/04745746738738-0.81%6,000--0.81%--
10/01755755744744-1.59%5,300-0%--
09/30745756745756+2.02%16,000-+1.61%--
09/29737741735741+0.82%9,900--0.27%--
09/28733737731735+0.41%6,800--1.08%--
09/27730732728732+0.27%14,500--1.61%--
09/24738740728730-1.62%29,200--2.01%--
09/22740746740742+0.13%7,400--0.54%--
09/21748749741741-0.8%15,100--0.67%--
09/17748751747747-0.53%9,500-+0.13%--
09/16756756748751+0.27%9,200-+0.67%--
09/15750756749749-0.13%13,500-+0.54%--
09/14748753746750+0.27%9,500-+0.67%--
09/13752752746748-0.4%4,700-+0.4%--
09/10755755748751+0.81%16,100-+0.81%--
09/09745746742745+0.13%3,500-0%--
09/08745745739744-0.53%5,400-0%--
09/07748749739748-0.13%4,200-+0.67%--
09/067357497357490%12,800-+0.81%--
09/03747751745749+0.13%4,900-+0.81%--
09/02748748734748+2.05%6,400-+0.81%--
09/01735738731733-0.68%10,400--1.21%--
08/31740742738738-1.86%8,200--0.67%--
08/30750755748752+1.76%6,500-+1.21%--
08/27735739734739+0.14%4,900--0.54%--
08/267357387347380%5,700--0.81%--
08/25731747731738-0.27%7,200--0.81%--
08/24731742731740-0.27%17,000--0.54%--
08/23750750742742-0.67%3,900--0.4%--
08/20754754746747-0.93%6,200-+0.13%--
08/19758762750754-0.53%14,400-+0.94%--
08/18750759743758+1.61%15,200-+1.34%--
08/17748750742746-0.27%9,900--0.27%--
08/16748754746748+0.81%16,400--0.13%--
08/13740749740742+0.54%9,900--1.07%--
08/12740740736738-0.94%11,100--1.73%--
08/11748748740745-0.13%8,400--0.93%--
08/10748753746746+0.13%11,400--0.93%--
08/09746748742745-0.13%10,600--1.19%--
08/06735748735746+1.5%9,600--1.19%--
08/05725738725735+1.66%12,500--2.78%--