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
12/301,1541,1541,1341,139-1.21%2,261,000--2.23%--
12/291,1441,1531,1401,153+0.79%1,899,000--1.11%--
12/281,1521,1521,1431,144-1.12%1,624,000--1.97%--
12/271,1561,1621,1551,157-0.26%3,337,000--1.03%--
12/241,1601,1681,1581,160-0.17%2,454,000--0.94%--
12/221,1651,1671,1601,162-0.77%2,629,000--0.77%--
12/211,1621,1721,1621,171+0.69%3,188,000-0%--
12/201,1711,1731,1601,163-0.77%2,699,000--0.6%--
12/171,1801,1811,1721,172-0.42%2,355,000-+0.34%--
12/161,1711,1781,1711,177+0.51%3,113,000-+0.94%--
12/151,1751,1781,1711,171-1.01%2,620,000-+0.52%--
12/141,1841,1921,1801,183+0.94%3,733,000-+1.81%--
12/131,1701,1781,1691,172-0.17%2,292,000-+1.21%--
12/101,1831,1831,1661,174+0.34%7,711,000-+1.65%--
12/091,1711,1771,1671,1700%2,585,000-+1.56%--
12/081,1641,1781,1621,170+1.04%3,714,000-+1.92%--
12/071,1561,1581,1501,158+0.26%2,398,000-+1.14%--
12/061,1671,1711,1551,155-0.77%2,304,000-+1.05%--
12/031,1771,1821,1641,1640%3,280,000-+2.02%--
12/021,1791,1791,1621,164+0.61%2,558,000-+2.19%--
12/011,1591,1661,1461,157-0.77%3,443,000-+1.67%--
11/301,1841,1871,1621,166-0.93%4,854,000-+2.55%--
11/291,1681,1841,1681,177+0.51%2,114,000-+3.7%--
11/261,1671,1761,1671,171+0.43%1,967,000-+3.35%--
11/251,1761,1781,1651,166-0.68%3,176,000-+3.09%--
11/241,1751,1821,1631,174-1.1%3,891,000-+3.89%--
11/221,2011,2081,1871,187-0.75%4,925,000-+5.23%--
11/191,1981,2091,1901,196+0.76%6,749,000-+6.31%--
11/181,1791,1911,1771,187+1.89%5,046,000-+5.79%--
11/171,1691,1711,1631,165-0.6%3,849,000-+4.11%--
11/161,1451,1801,1361,172+3.63%8,453,000-+4.83%--
11/151,1281,1311,1201,131+0.71%3,753,000-+1.25%--
11/121,1251,1361,1221,123-0.44%4,655,000-+0.36%--
11/111,1421,1431,1241,128-1.48%5,055,000-+0.53%--
11/101,0851,1471,0831,145+5.72%6,561,000-+1.87%--
11/091,0971,0971,0781,083-0.28%4,464,000--3.73%--
11/081,1001,1051,0761,086-2.51%4,450,000--3.81%--
11/051,1101,1291,1011,114+1.92%2,590,000--1.68%--
11/041,0991,1011,0841,093+1.58%2,782,000--3.87%--
11/021,0781,0791,0601,076-0.55%2,553,000--5.7%--
11/011,1021,1031,0791,082-1.99%2,212,000--5.5%--
10/291,1181,1181,0911,104-1.16%3,088,000--3.92%--
10/281,1211,1211,1061,117-0.09%4,605,000--3.04%--
10/271,1291,1321,1071,118-1.06%2,264,000--3.2%--
10/261,1241,1411,1231,130+0.62%1,810,000--2.42%--
10/251,1241,1381,1221,123-0.88%1,780,000--3.19%--
10/221,1291,1451,1291,133+1.07%2,164,000--2.58%--
10/211,1251,1371,1151,121-0.8%2,246,000--3.86%--
10/201,1161,1351,1071,130+0.53%3,319,000--3.25%--
10/191,1221,1391,1191,124-0.53%2,389,000--3.93%--
10/181,1191,1441,1151,130+2.17%2,984,000--3.5%--
10/151,1201,1201,1001,106-1.43%3,233,000--5.63%--
10/141,1371,1401,1211,122-0.62%4,335,000--4.43%--
10/131,1541,1571,1241,129+0.62%3,080,000--4.08%--
10/121,1651,1651,1171,122-3.19%3,496,000--4.75%--
10/081,1811,1811,1591,159-1.86%3,358,000--1.86%--
10/071,1741,1821,1711,181-0.25%2,375,000-0%--
10/061,1941,1941,1801,1840%2,603,000-+0.34%--
10/051,1801,1851,1661,184+0.34%2,592,000-+0.25%--
10/041,1901,1981,1771,180-0.42%1,733,000--0.08%--
10/011,1931,1931,1801,1850%2,090,000-+0.34%--
09/301,2001,2141,1851,185-1.17%2,986,000-+0.34%--
09/291,1871,2021,1861,199+0.84%2,638,000-+1.61%--
09/281,1871,1941,1841,189-0.42%1,405,000-+0.76%--
09/271,1881,1951,1811,194+0.93%1,764,000-+1.27%--
09/241,1771,1941,1681,183-0.08%2,768,000-+0.34%--
09/221,1861,1921,1821,184-0.59%1,734,000-+0.34%--
09/211,2091,2091,1841,191-0.25%2,564,000-+0.93%--
09/171,1831,2051,1831,194+1.44%3,280,000-+1.19%--
09/161,2071,2091,1761,177-2%3,762,000--0.17%--
09/151,1851,2091,1771,201+1.44%3,392,000-+1.95%--
09/141,1711,1901,1651,184+0.77%2,497,000-+0.59%--
09/131,1841,1951,1731,175-0.25%2,701,000--0.17%--
09/101,1631,1901,1591,178+1.64%5,020,000-0%--
09/091,1711,1731,1551,159-0.43%2,101,000--1.7%--
09/081,1571,1661,1511,164+0.52%2,968,000--1.36%--
09/071,1651,1731,1501,158-1.61%3,587,000--1.86%--
09/061,1701,1801,1641,177+1.29%3,090,000--0.34%--
09/031,1921,1961,1591,162-2.35%3,389,000--1.44%--
09/021,2001,2021,1771,190+1.45%3,696,000-+0.93%--
09/011,1621,1731,1451,173+0.95%2,872,000--0.42%--
08/311,1901,1901,1571,162-3.65%3,550,000--1.36%--
08/301,1901,2151,1851,206+2.64%2,793,000-+2.46%--
08/271,1711,1781,1451,175-1.09%5,279,000-0%--
08/261,1801,1941,1701,188+1.45%3,172,000-+1.19%--
08/251,1701,1741,1551,171-0.51%3,087,000-0%--
08/241,1651,1791,1591,1770%1,943,000-+0.77%--
08/231,1791,1801,1601,1770%2,338,000-+1.03%--
08/201,1931,1931,1731,177-2.08%2,224,000-+1.2%--
08/191,1951,2021,1941,202+1.01%2,836,000-+3.53%--
08/181,1901,1951,1741,1900%2,616,000-+2.67%--
08/171,1671,1961,1591,190+0.76%3,148,000-+2.85%--
08/161,1671,1861,1671,181+0.6%1,857,000-+2.34%--
08/131,1591,1751,1541,174+0.69%2,613,000-+1.91%--
08/121,1501,1661,1501,166-0.51%2,309,000-+1.3%--
08/111,1771,1801,1641,172-1.35%1,509,000-+2%--
08/101,1971,1991,1791,188-0.67%1,831,000-+3.48%--
08/091,1831,1981,1831,196+0.17%1,332,000-+4.45%--
08/061,1711,1971,1711,194+1.1%1,726,000-+4.55%--
08/051,1751,1871,1651,181+1.55%2,894,000-+3.69%--