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
12/301471481451480%22,500-+3.5%--
12/29147148143148+2.07%23,900-+3.5%--
12/28146147145145-1.36%29,900-+2.11%--
12/27158160146147-6.96%155,300-+3.52%--
12/24152160152158+3.95%159,400-+12.06%--
12/22150156146152+0.66%209,800-+8.57%--
12/21143155143151+5.59%301,600-+8.63%--
12/20141143141143+1.42%50,100-+3.62%--
12/17138141138141+2.92%29,700-+2.17%--
12/16140140133137-1.44%104,000--0.72%--
12/15140141139139-1.42%43,800-+1.46%--
12/14138141138141+2.17%35,900-+2.92%--
12/13143143136138-4.17%112,600-+0.73%--
12/101431451421440%43,800-+5.11%--
12/09142144141144+1.41%33,800-+5.11%--
12/08141144140142+1.43%51,100-+4.41%--
12/07140142139140-0.71%76,200-+2.94%--
12/06145145137141-1.4%93,700-+3.68%--
12/03154154141143-8.33%238,500-+5.15%--
12/02142156142156+10.64%226,000-+14.71%--
12/01140142138141+1.44%49,100-+4.44%--
11/30137144136139+2.21%147,400-+2.96%--
11/29134137134136+2.26%20,900-+0.74%--
11/26135136133133-2.21%43,000--1.48%--
11/25135139134136+3.03%58,200-+0.74%--
11/24136136132132-3.65%42,000--2.22%--
11/22133137132137+3.01%14,100-+1.48%--
11/19131134131133+0.76%45,100--1.48%--
11/18131132130132+0.76%35,700--2.22%--
11/171301321301310%25,300--2.96%--
11/16132132129131-0.76%24,400--2.96%--
11/15135135131132-0.75%11,200--2.94%--
11/12132135129133+0.76%19,300--2.21%--
11/11131137130132+1.54%54,400--3.65%--
11/10129131128130+1.56%35,500--5.8%--
11/09130135128128-10.49%110,400--7.91%--
11/08141143137143+2.14%24,900-+2.14%--
11/05138144138140+2.19%20,400--0.71%--
11/04133137133137+3.79%10,800--3.52%--
11/02133134131132-2.94%14,400--7.69%--
11/01139139135136-2.16%8,100--6.21%--
10/29137142135139+2.21%22,600--4.79%--
10/28139139136136-1.45%12,600--8.11%--
10/271401401361380%12,500--7.38%--
10/26140141136138+1.47%13,400--8%--
10/25138140135136-2.16%21,400--9.93%--
10/22130151130139+6.11%193,000--7.95%--
10/21134134130131-2.24%21,500--13.25%--
10/20133139133134-1.47%16,300--11.84%--
10/19137137133136-0.73%47,700--11.11%--
10/18138141136137-1.44%58,200--9.87%--
10/15148148137139-1.42%78,600--8.55%--
10/14141143134141+2.17%33,400--7.24%--
10/13134143134138+5.34%70,600--8.61%--
10/12141142130131-6.43%89,400--13.25%--
10/08149149134140-3.45%87,600--7.28%--
10/07148156142145-2.03%78,200--3.97%--
10/06154155147148-3.27%28,900--1.33%--
10/05161165153153-4.38%65,300-+2%--
10/04160170157160+0.63%219,200-+7.38%--
10/01162162156159+0.63%53,800-+7.43%--
09/30160162158158-4.24%69,200-+7.48%--
09/29164167159165+1.85%94,400-+13.01%--
09/28172174162162-6.9%175,900-+11.72%--
09/27183186163174-1.69%833,900-+20.83%--
09/24173192170177+2.31%1,444,000-+24.65%--
09/22189197169173-3.35%2,391,700-+22.7%--
09/21153182153179+20.95%1,459,800-+28.78%--
09/17154160145148-7.5%189,600-+7.25%--
09/16147182144160+14.29%827,000-+16.79%--
09/15147147139140-3.45%33,100-+2.94%--
09/14150150139145-3.33%39,000-+6.62%--
09/13145155142150-3.85%159,700-+10.29%--
09/10136179136156+16.42%803,700-+14.71%--
09/09131138129134+1.52%9,900--1.47%--
09/08127132127132+2.33%3,600--3.65%--
09/07131131129129-0.77%4,300--6.52%--
09/061301301271300%6,500--6.47%--
09/03131131130130-2.99%700--7.14%--
09/02133138128134+3.08%8,300--4.29%--
09/01128130128130+3.17%1,400--7.8%--
08/31130130125126-7.35%20,100--11.27%--
08/30137137130136-1.45%1,600--4.9%--
08/27138138137138+2.99%500--4.17%--
08/26135135132134-2.9%1,500--6.94%--
08/25145145135138-1.43%3,400--4.83%--
08/24140141135140+5.26%11,000--3.45%--
08/231331331331330%1,000--8.9%--
08/201281351281330%5,200--8.9%--
08/19129134128133-1.48%5,200--10.14%--
08/18135135131135-0.74%2,600--9.4%--
08/17135136134136-1.45%10,500--9.33%--
08/16138140125138-0.72%13,200--8.61%--
08/13139139137139+6.11%2,500--8.55%--
08/12128135127131-7.09%19,000--13.82%--
08/11142145141141-4.73%22,900--7.84%--
08/10149151143148-6.33%31,500--3.9%--
08/09150160146158+5.33%23,500-+2.6%--
08/061501521451500%14,900--2.6%--
08/05148150147150-1.32%8,400--3.23%--