株価チャート

2010/07/07～2010/12/07

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
12/072,6182,6192,6182,619+0.04%800-+1.47%--
12/062,5952,6192,5952,618+0.69%500-+1.47%--
12/032,6002,6002,6002,6000%100-+0.81%--
12/022,6002,6002,6002,600+0.39%600-+0.85%--
12/012,6002,6002,5902,590-0.38%800-+0.47%--
11/302,6002,6002,5902,600+0.39%1,000-+0.81%--
11/292,5902,5912,5902,590+0.39%700-+0.43%--
11/262,5802,5802,5802,5800%200-0%--
11/252,5802,5802,5802,580+0.39%500--0.04%--
11/242,5722,5852,5702,570-0.39%1,100--0.46%--
11/222,5802,5822,5712,5800%900--0.15%--
11/192,5842,5842,5802,580+0.98%600--0.19%--
11/182,5512,5552,5502,555+0.2%700--1.2%--
11/172,5762,5762,5502,550-1.01%1,000--1.47%--
11/162,5762,5762,5762,5760%500--0.54%--
11/152,6002,6002,5762,576+0.04%900--0.62%--
11/122,5752,5752,5752,575-0.16%400--0.69%--
11/112,5672,5792,5672,579-0.77%200--0.58%--
11/102,5752,5992,5752,599-0.99%300-+0.12%--
11/092,5572,6252,5572,625+2.82%1,200-+1.04%--
11/082,6252,6252,5532,553-2.78%500--1.77%--
11/052,6002,6302,6002,626+3.47%400-+0.88%--
11/042,5382,5382,5382,5380%200--2.57%--
11/022,5372,5382,5372,538+0.12%200--2.8%--
11/012,5702,5702,5352,535-2.12%200--3.13%--
10/292,5902,6002,5902,590-0.38%900--1.26%--
10/282,5712,6002,5712,600+1.13%800--0.99%--
10/272,6002,6002,5712,571-1.12%1,700--2.21%--
10/262,6192,6212,6002,600-0.73%500--1.22%--
10/252,6002,6192,6002,619+0.73%200--0.61%--
10/222,6002,6002,6002,600-0.61%100--1.4%--
10/212,6002,6162,6002,616+0.62%200--0.91%--
10/202,6022,6022,6002,600-0.08%400--1.55%--
10/192,6012,6022,6012,602-0.31%200--1.59%--
10/182,6082,6102,6042,610+0.08%300--1.36%--
10/142,6082,6082,6082,6080%400--1.51%--
10/132,6082,6082,6082,6080%300--1.58%--
10/122,6082,6082,6082,6080%100--1.66%--
10/072,6462,6462,6082,608+0.15%200--1.73%--
10/062,6052,6052,6042,604+0.04%500--1.96%--
10/052,6102,6102,6032,603-0.69%200--2.07%--
10/042,6492,6492,6202,621-0.08%500--1.43%--
10/012,6212,6352,6202,623-1.02%600--1.39%--
09/302,6502,6502,6502,6500%600--0.38%--
09/292,6412,6502,6412,650+0.34%1,100--0.34%--
09/282,6452,6532,6202,641-1.75%5,700--0.68%--
09/272,6872,6902,6872,688+0.04%28,500-+1.13%--
09/242,6862,6872,6862,687+0.41%2,300-+1.17%--
09/222,6802,6842,6762,676-0.15%700-+0.83%--
09/212,6802,6812,6802,680+0.34%600-+1.09%--
09/172,6872,6872,6712,671-0.26%500-+0.87%--
09/162,6602,6782,6602,678+0.68%600-+1.21%--
09/152,6602,6602,6602,660-0.04%1,300-+0.64%--
09/142,6882,6882,6612,661-0.26%1,200-+0.72%--
09/132,6702,6702,6682,668-0.07%700-+1.02%--
09/102,6552,6702,6502,670+0.38%900-+1.17%--
09/092,6652,6652,6602,660-0.19%1,000-+0.91%--
09/082,6602,6652,6602,665+0.19%600-+1.18%--
09/072,6562,6652,6562,660+0.15%500-+1.06%--
09/062,6562,6562,6552,656-0.08%800-+0.95%--
09/032,6592,6592,6502,658-0.04%600-+1.06%--
09/022,6652,6652,6592,659-0.19%200-+1.14%--
09/012,6592,6642,6592,664+0.19%200-+1.41%--
08/312,6452,6592,6452,659+0.64%1,200-+1.26%--
08/302,6302,6422,6302,642+0.27%1,200-+0.72%--
08/272,6302,6352,6302,635+0.19%1,900-+0.46%--
08/262,6312,6342,6302,630-0.04%700-+0.31%--
08/252,6302,6312,6302,631+0.04%300-+0.38%--
08/242,6342,6342,6302,630-0.15%300-+0.38%--
08/232,6342,6362,6302,634+0.15%400-+0.61%--
08/202,6342,6342,6302,630-0.15%400-+0.5%--
08/192,6102,6342,6102,6340%400-+0.65%--
08/172,6022,6342,6022,634+1.23%200-+0.69%--
08/162,6012,6022,6012,602-0.31%700--0.54%--
08/132,6102,6102,6102,6100%500--0.27%--
08/122,6202,6202,6052,610-0.57%1,100--0.31%--
08/112,6302,6302,6252,625-0.11%500-+0.23%--
08/102,6282,6282,6282,6280%800-+0.38%--
08/092,6292,6292,6282,628+0.69%200-+0.38%--
08/062,6022,6302,6022,6100%600--0.34%--
08/052,6102,6102,6102,6100%900--0.34%--
08/042,6102,6102,6102,6100%700--0.34%--
08/032,6302,6302,6102,610-0.76%500--0.38%--
08/022,6132,6302,6102,6300%300-+0.38%--
07/302,6302,6302,6302,6300%200-+0.38%--
07/292,6292,6302,6252,630+0.19%1,300-+0.38%--
07/282,6252,6252,6252,6250%700-+0.23%--
07/272,6002,6252,6002,625+0.96%400-+0.27%--
07/262,6382,6382,6002,600-0.91%2,100--0.65%--
07/232,6102,6242,6102,624+0.54%800-+0.23%--
07/222,6102,6102,6092,6100%800--0.27%--
07/212,6002,6102,6002,610+0.38%600--0.31%--
07/202,6002,6102,6002,6000%800--0.69%--
07/162,6102,6102,6002,600-0.38%1,000--0.73%--
07/142,6202,6202,6102,610-0.38%600--0.34%--
07/132,6202,6202,6202,6200%1,300-+0.04%--
07/122,6202,6202,6152,6200%1,200-+0.04%--
07/092,6202,6202,6202,6200%300-+0.04%--
07/082,6202,6202,6202,620-0.72%100-+0.04%--
07/072,6392,6392,6392,6390%200-+0.8%--