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
12/30431431418422-2.09%4,000--0.24%--
12/29413439413431+4.36%16,300-+2.13%--
12/28429431411413-8.02%43,400--1.67%--
12/27441449439449+1.81%50,500-+7.16%--
12/24440442435441+0.23%15,100-+6.01%--
12/22442444437440+0.92%10,700-+6.54%--
12/21433439432436+1.4%15,200-+6.34%--
12/20435435424430-0.92%9,700-+5.65%--
12/17434435433434+0.23%5,800-+7.43%--
12/16430433429433+0.93%5,700-+7.98%--
12/15428431426429+0.23%4,900-+7.79%--
12/144284294234280%10,800-+8.35%--
12/13420428420428+2.64%10,600-+8.91%--
12/10410418409417+1.96%6,200-+6.92%--
12/09410411409409-0.24%5,100-+5.68%--
12/08413414404410-0.49%11,900-+6.77%--
12/07414414412412-0.96%4,600-+7.85%--
12/064154174144160%3,600-+9.47%--
12/03417417414416+0.24%3,200-+10.05%--
12/02413417413415-0.24%6,200-+10.67%--
12/01417418413416-0.24%2,900-+11.53%--
11/30420421416417-0.48%5,900-+12.4%--
11/29415419410419+3.71%10,800-+13.86%--
11/26402404399404+0.5%7,900-+10.38%--
11/25400403398402+1.26%5,000-+10.44%--
11/24392397391397+1.28%4,600-+9.37%--
11/22380393379392+3.7%6,800-+8.29%--
11/19377379377378+1.34%3,000-+4.71%--
11/18370373369373+1.08%2,600-+3.61%--
11/17369369365369+0.27%3,300-+2.5%--
11/16368368364368+1.1%4,700-+2.22%--
11/15368368361364+1.11%3,900-+1.11%--
11/12364364359360-0.28%6,100-0%--
11/11358361358361+0.84%5,000-0%--
11/10358358357358+0.28%4,700--0.83%--
11/09359361357357-0.83%4,900--1.38%--
11/08355360354360+2.56%6,000--0.83%--
11/05348353347351+0.86%2,700--3.31%--
11/043483493473480%5,100--4.66%--
11/02350355348348-2.25%5,700--4.92%--
11/01354356353356+0.56%2,000--3%--
10/29357357354354-0.56%2,400--3.8%--
10/28360360356356-0.56%4,900--3.52%--
10/27360360355358-0.28%5,500--3.24%--
10/26360360359359-0.28%2,400--2.97%--
10/253603603583600%3,900--2.96%--
10/22359361358360+0.28%2,100--3.23%--
10/21362362358359-0.83%4,400--3.49%--
10/20365365357362-1.09%5,400--2.95%--
10/19365367361366+0.27%5,300--1.88%--
10/18368368365365-0.54%4,400--2.14%--
10/15369370367367-1.08%3,100--1.61%--
10/14369373369371+0.54%1,900--0.8%--
10/13370372369369+0.27%2,000--1.34%--
10/12370370368368-0.54%3,200--1.6%--
10/08369372368370+0.27%2,200--1.07%--
10/07375375369369-0.81%5,400--1.34%--
10/06373376372372-0.27%3,400--0.53%--
10/053733763733730%4,600--0.27%--
10/04375375373373+0.27%2,000--0.27%--
10/01373374372372-2.11%7,300--0.53%--
09/30380382380380+0.53%2,800-+1.6%--
09/29380380378378-1.05%3,000-+1.07%--
09/28379382377382+0.53%5,600-+2.14%--
09/27385385377380+0.53%2,200-+1.6%--
09/24380380375378+0.27%4,000-+0.8%--
09/223783783773770%2,200-+0.53%--
09/21381382377377+0.8%1,200-+0.27%--
09/17381381374374-1.32%3,200--0.53%--
09/16382382379379+1.07%1,100-+0.53%--
09/153753753653750%12,400--0.53%--
09/14372375370375+1.08%2,900--0.79%--
09/13370373370371+1.37%600--2.11%--
09/10370372366366-0.27%1,700--3.68%--
09/09372372367367-1.34%2,700--3.67%--
09/08370385370372-1.06%4,000--2.87%--
09/07374385373376+0.27%2,100--2.08%--
09/06378378375375+1.35%3,500--2.85%--
09/03366373366370+1.37%2,600--4.64%--
09/02370370365365-0.82%2,300--6.41%--
09/01367368367368-1.87%800--6.12%--
08/313753833623750%9,100--4.82%--
08/30385385375375+1.63%2,300--5.3%--
08/273703723693690%2,800--7.29%--
08/26366370363369+1.1%3,500--7.52%--
08/25372373363365-3.95%12,000--8.98%--
08/24390390379380-2.56%3,300--5.94%--
08/233903903853900%2,900--3.7%--
08/20389393388390+0.26%1,100--3.94%--
08/19388389386389+0.26%1,600--4.66%--
08/18389389387388-0.26%2,100--5.37%--
08/173893903873890%2,000--5.58%--
08/16390396387389-0.26%2,500--6.04%--
08/13395395387390-0.51%1,600--6.25%--
08/12392394389392-0.76%3,500--6.22%--
08/11396396393395-0.25%2,400--5.73%--
08/10398398395396+0.25%2,300--5.71%--
08/09396398394395-0.75%4,400--6.4%--
08/06399400397398-2.93%9,300--5.91%--
08/05410412410410-0.24%3,200--3.07%--