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
12/301,5921,5921,5731,573-1.44%969,400--2.6%--
12/291,5841,5971,5761,596+0.69%812,000--1.36%--
12/281,5881,5911,5841,585-0.75%893,100--2.22%--
12/271,5861,5991,5861,597+1.08%1,455,500--1.66%--
12/241,5891,5911,5801,580-0.69%1,325,000--2.89%--
12/221,5921,5991,5901,591-0.38%1,580,600--2.33%--
12/211,5871,6001,5871,597+0.5%1,564,400--2.08%--
12/201,5981,5991,5871,589-0.5%1,366,800--2.63%--
12/171,6001,6031,5951,597-0.19%1,702,500--2.2%--
12/161,6051,6051,5981,600+0.19%1,440,200--2.08%--
12/151,5951,6011,5951,597+0.06%2,091,500--2.32%--
12/141,5991,6071,5941,596-0.31%2,619,400--2.39%--
12/131,6021,6051,5901,601-0.12%2,644,900--2.14%--
12/101,6201,6301,6001,603-1.66%6,777,800--2.02%--
12/091,6421,6451,6241,630-0.67%1,674,600--0.31%--
12/081,6511,6521,6361,6410%1,470,400-+0.49%--
12/071,6331,6471,6201,641+0.49%1,813,300-+0.61%--
12/061,6441,6511,6291,633-0.73%1,132,100-+0.12%--
12/031,6751,6751,6451,645-0.72%1,345,200-+0.92%--
12/021,6641,6691,6541,657+1.97%2,387,900-+1.66%--
12/011,6271,6291,6131,625-0.31%1,927,900--0.31%--
11/301,6561,6591,6301,630-1.87%1,783,500-0%--
11/291,6511,6681,6481,661+0.67%737,300-+1.84%--
11/261,6491,6611,6461,650-0.18%793,300-+1.23%--
11/251,6581,6651,6451,653+0.55%1,358,600-+1.41%--
11/241,6001,6671,6001,644-2.14%3,258,900-+0.92%--
11/221,6881,6881,6781,680+0.6%1,189,500-+3.13%--
11/191,6821,6841,6681,670+0.06%1,691,100-+2.64%--
11/181,6451,6701,6401,669+2.39%1,784,000-+2.64%--
11/171,6251,6381,6211,630+0.06%1,132,900-+0.37%--
11/161,6321,6421,6151,629+0.49%2,068,300-+0.37%--
11/151,6311,6361,6171,621-0.12%1,865,600--0.12%--
11/121,6191,6381,6131,623+0.19%1,784,300--0.12%--
11/111,6211,6281,6131,620+0.12%1,484,400--0.43%--
11/101,6071,6181,6051,618+0.62%2,003,700--0.68%--
11/091,6141,6161,5971,608-0.31%1,885,400--1.41%--
11/081,6091,6211,5971,613+0.75%1,393,200--1.29%--
11/051,5871,6151,5731,601+1.91%2,374,200--2.14%--
11/041,5831,5991,5541,571-1.26%3,344,800--4.15%--
11/021,5831,6031,5801,591-0.5%1,296,900--3.11%--
11/011,6111,6361,5941,599-1.6%912,900--2.74%--
10/291,6301,6361,5961,625+0.56%2,049,600--1.28%--
10/281,6351,6401,6051,616-1.94%2,632,400--1.76%--
10/271,6431,6541,6341,648+0.12%963,400-+0.24%--
10/261,6411,6651,6351,646+0.06%1,203,800-+0.24%--
10/251,6531,6701,6421,645-0.3%1,275,800-+0.37%--
10/221,6471,6671,6451,650+1.1%1,758,700-+0.73%--
10/211,6331,6491,6141,632-0.37%2,211,000--0.24%--
10/201,6281,6471,6151,638-0.55%1,900,700-+0.18%--
10/191,6421,6591,6401,647+0.67%1,243,100-+0.86%--
10/181,6381,6541,6281,6360%1,544,300-+0.31%--
10/151,6411,6411,6161,636-0.3%2,158,400-+0.43%--
10/141,6391,6481,6081,641+1.8%3,105,600-+0.86%--
10/131,6341,6391,6061,612+0.44%1,900,100--0.8%--
10/121,6371,6441,6021,605-1.35%2,676,100--1.17%--
10/081,6691,6691,6271,627-2.46%2,873,100-+0.12%--
10/071,6641,6831,6551,668-0.83%1,568,300-+2.77%--
10/061,6741,6841,6731,682+0.54%1,607,100-+3.83%--
10/051,6741,6771,6501,6730%2,394,800-+3.4%--
10/041,6841,6891,6691,673-0.18%2,043,100-+3.59%--
10/011,6721,6851,6661,676+0.36%2,120,000-+3.97%--
09/301,6791,6851,6641,670-0.42%2,153,700-+3.86%--
09/291,6551,6861,6491,677+2.26%2,586,100-+4.49%--
09/281,6491,6491,6341,640-0.61%1,251,600-+2.31%--
09/271,6261,6541,6241,650+1.48%2,437,300-+2.93%--
09/241,5621,6341,5611,626+1.5%4,010,400-+1.5%--
09/221,6101,6151,5931,602-0.5%1,657,800-0%--
09/211,6071,6151,5931,610+1.58%1,934,300-+0.37%--
09/171,5891,5981,5801,585+0.7%1,950,600--1.18%--
09/161,6251,6291,5711,574-3.08%3,730,600--1.81%--
09/151,6041,6371,5961,624+1.37%1,979,600-+1.31%--
09/141,5901,6111,5901,602+0.25%1,273,200-0%--
09/131,6031,6151,5961,598+0.06%1,459,600--0.25%--
09/101,5991,6131,5831,597+0.57%3,523,400--0.37%--
09/091,5921,5941,5741,588+0.06%1,081,300--1%--
09/081,5631,5941,5621,587+0.32%1,331,500--1.06%--
09/071,5931,5961,5771,582-0.88%1,081,900--1.37%--
09/061,5991,6001,5751,596-0.13%1,906,000--0.44%--
09/031,6261,6321,5851,598-1.6%1,748,100--0.19%--
09/021,6101,6251,5951,624+2.98%2,275,800-+1.56%--
09/011,5771,5811,5461,577-0.5%2,018,900--1.19%--
08/311,6011,6121,5801,585-2.58%1,485,800--0.69%--
08/301,6211,6421,6201,627+1.24%1,414,100-+2.01%--
08/271,5931,6121,5891,607+0.94%2,175,300-+1.01%--
08/261,5921,5971,5651,592+0.51%2,702,100-+0.19%--
08/251,5801,5951,5751,584-1.06%1,778,600-0%--
08/241,6151,6251,5961,601-1.72%1,925,500-+1.33%--
08/231,6191,6421,6131,629+0.62%1,432,400-+3.49%--
08/201,6201,6301,6121,619-0.86%1,399,900-+3.32%--
08/191,6351,6431,6271,6330%1,623,800-+4.61%--
08/181,6511,6571,6271,633-0.91%2,029,700-+4.95%--
08/171,5901,6501,5901,648+2.74%3,076,000-+6.39%--
08/161,5661,6201,5621,604+2.43%3,496,400-+3.95%--
08/131,5651,5771,5611,566-0.38%2,105,300-+1.69%--
08/121,5531,5801,5501,572-1.19%2,081,500-+2.21%--
08/111,6061,6121,5851,591-1.79%1,173,500-+3.78%--
08/101,6281,6381,6041,620-0.06%1,897,700-+5.95%--
08/091,6041,6301,6041,621+0.12%2,091,700-+6.43%--
08/061,5941,6301,5771,619+1.38%2,469,600-+6.72%--
08/051,6001,6241,5811,597+2.04%3,099,700-+5.62%--