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
12/301,4771,4831,4631,471-0.88%194,300-+0.62%--
12/291,4841,4881,4701,484-0.13%281,000-+1.71%--
12/281,4871,4911,4771,486-0.47%260,900-+2.06%--
12/271,4851,5021,4841,493-0.47%565,200-+2.75%--
12/241,5071,5071,4951,500-0.46%249,100-+3.52%--
12/221,5111,5141,5031,507-0.79%333,400-+4.36%--
12/211,5221,5301,5151,519-0.26%371,400-+5.56%--
12/201,5331,5441,5231,523-0.46%513,900-+6.28%--
12/171,5351,5431,5281,530+0.2%377,600-+7.14%--
12/161,5101,5361,5061,527+0.73%447,400-+7.38%--
12/151,4931,5211,4891,516+1.61%563,000-+7.14%--
12/141,4951,5051,4841,492+0.2%469,200-+5.89%--
12/131,4501,4901,4471,489+1.43%465,800-+6.13%--
12/101,4621,4771,4491,468+0.62%483,600-+5.01%--
12/091,4391,4621,4391,459+0.55%337,600-+4.74%--
12/081,4351,4581,4341,451+1.19%386,100-+4.69%--
12/071,4141,4371,4141,434+1.13%404,600-+3.99%--
12/061,4041,4251,4001,418+1.65%338,600-+3.43%--
12/031,4321,4331,3921,395-1.34%533,600-+2.35%--
12/021,4221,4331,4101,414-0.14%430,600-+4.12%--
12/011,4051,4201,3921,416+1.58%538,900-+4.73%--
11/301,4001,4071,3911,394-0.43%386,800-+3.57%--
11/291,3861,4041,3831,400+1.45%269,200-+4.4%--
11/261,3811,3921,3801,380-0.5%117,600-+3.29%--
11/251,3931,4051,3841,387-0.14%200,000-+4.13%--
11/241,4061,4091,3881,389-1.63%378,700-+4.67%--
11/221,4071,4181,4051,412+0.43%154,800-+6.73%--
11/191,4111,4171,3961,406+0.79%344,900-+6.76%--
11/181,3851,3971,3761,395+1.09%409,400-+6.33%--
11/171,3601,3831,3581,380+0.66%278,100-+5.5%--
11/161,3771,3881,3591,371-0.72%315,500-+5.06%--
11/151,3781,4001,3721,381-0.58%260,800-+5.82%--
11/121,3751,4071,3751,389+0.51%523,400-+6.52%--
11/111,3621,3841,3531,382+1.32%286,700-+5.98%--
11/101,3461,3671,3421,364+1.04%244,000-+4.6%--
11/091,3591,3631,3431,350-0.52%246,500-+3.53%--
11/081,3591,3631,3361,357-0.22%216,900-+3.91%--
11/051,3501,3831,3491,360+1.12%505,900-+3.98%--
11/041,2941,3461,2881,345+5.91%717,700-+2.59%--
11/021,2731,2851,2671,270-0.63%495,400--3.35%--
11/011,2911,2911,2631,278+3.82%924,600--3.18%--
10/291,2301,2381,2081,231-0.81%367,800--7.23%--
10/281,2701,2701,2411,241-2.28%390,100--7.04%--
10/271,2721,2721,2611,270+0.47%403,600--5.44%--
10/261,2591,2671,2591,264+0.24%267,700--6.3%--
10/251,2701,2751,2601,261-0.47%238,300--6.94%--
10/221,2681,2691,2621,267+0.08%157,900--7.04%--
10/211,2691,2701,2581,266-0.55%258,300--7.52%--
10/201,2701,2751,2541,273-0.55%315,200--7.49%--
10/191,2761,2911,2751,280+0.71%266,400--7.51%--
10/181,2601,2801,2601,271+0.79%288,500--8.63%--
10/151,2831,2831,2541,261-2.32%429,400--9.74%--
10/141,3031,3101,2901,291-0.84%546,000--8.05%--
10/131,3161,3181,2971,302-0.76%573,700--7.59%--
10/121,3531,3601,3121,312-3.03%813,900--7.21%--
10/081,3651,3711,3531,353-1.38%250,300--4.58%--
10/071,3701,3821,3671,372+0.07%233,700--3.45%--
10/061,3851,3901,3651,371-1.01%382,600--3.72%--
10/051,3741,3891,3661,385+0.36%240,000--2.94%--
10/041,4001,4031,3801,380-1.43%218,800--3.5%--
10/011,4061,4091,3911,400-0.57%167,700--2.3%--
09/301,4241,4321,4051,408-1.4%357,100--1.81%--
09/291,4271,4331,4181,428+0.56%187,100--0.56%--
09/281,4191,4251,4151,420-0.42%174,100--1.25%--
09/271,4411,4411,4171,426-0.97%266,100--0.97%--
09/241,4511,4581,4401,440+0.49%447,600--0.21%--
09/221,4451,4481,4331,433-0.14%215,000--0.83%--
09/211,4241,4411,4221,435+0.77%256,700--0.9%--
09/171,4211,4301,4191,424+0.42%150,200--1.86%--
09/161,4491,4491,4171,418-2.14%316,600--2.54%--
09/151,4301,4531,4261,449+1.33%239,500--0.62%--
09/141,4451,4451,4241,430-1.38%341,400--2.05%--
09/131,4721,4721,4501,450-0.68%239,100--0.96%--
09/101,4751,4751,4531,460+1.04%631,600--0.61%--
09/091,4481,4531,4381,445+0.7%325,400--2.03%--
09/081,4241,4371,4221,435+0.99%499,000--3.04%--
09/071,4251,4301,4181,421-0.56%283,500--4.25%--
09/061,4291,4331,4151,429-0.07%217,600--4.16%--
09/031,4191,4401,4181,430+0.7%241,800--4.41%--
09/021,4361,4421,4121,420-0.56%269,700--5.4%--
09/011,4321,4361,4181,428+0.28%304,500--5.31%--
08/311,4631,4631,4181,424-3%358,800--5.94%--
08/301,4591,4781,4541,468+1.03%240,700--3.36%--
08/271,4301,4561,4301,453+0.48%210,800--4.53%--
08/261,4331,4481,4281,446+0.7%204,500--5.18%--
08/251,4581,4581,4291,436-1.51%317,000--6.02%--
08/241,4701,4701,4551,458-1.15%178,600--4.83%--
08/231,4591,4811,4551,4750%192,500--3.97%--
08/201,4831,4881,4711,475-1.54%177,700--4.1%--
08/191,5021,5051,4881,498+0.07%209,400--2.66%--
08/181,5081,5141,4851,497-0.53%212,400--2.73%--
08/171,4911,5091,4861,505-0.27%158,400--2.21%--
08/161,5001,5101,4951,509-0.13%133,500--1.95%--
08/131,4861,5131,4811,511+1.14%282,600--1.82%--
08/121,4871,4961,4861,494-0.6%275,700--2.99%--
08/111,5201,5201,4951,503-1.89%338,400--2.28%--
08/101,5741,5741,5101,532-3.16%639,300--0.33%--
08/091,5851,5951,5781,582-1.25%257,600-+3.06%--
08/061,5621,6091,5611,602+2.23%466,300-+4.71%--
08/051,5521,5761,5481,567+1.62%292,300-+2.82%--