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
12/30153153149149-2.61%58,000-+4.93%--
12/29149154146153+3.38%116,000-+8.51%--
12/28143149143148+3.5%103,700-+5.71%--
12/27145146143143-1.38%29,900-+2.88%--
12/24141145140145+0.69%40,600-+4.32%--
12/22141150141144+2.86%176,900-+3.6%--
12/21139142138140+1.45%50,900-+1.45%--
12/20144144138138-4.17%67,100-0%--
12/17145147143144-0.69%28,900-+5.11%--
12/16144146143145+1.4%44,300-+5.84%--
12/15144144141143+0.7%22,000-+5.15%--
12/14141144140142+0.71%55,900-+5.19%--
12/13137142137141+0.71%77,300-+4.44%--
12/10135156135140-3.45%270,800-+4.48%--
12/09146150144145-1.36%31,300-+8.21%--
12/081451511431470%60,500-+10.53%--
12/07144148141147+3.52%87,000-+11.36%--
12/06146147140142-4.7%170,400-+7.58%--
12/03133152133149+12.03%682,800-+12.88%--
12/021341341311330%21,700-0%--
12/01133134131133+0.76%21,200--0.75%--
11/301321331311320%22,800--2.22%--
11/291321331311320%11,600--2.94%--
11/26133133131132+0.76%17,200--3.65%--
11/25130132129131+0.77%30,700--4.38%--
11/24129131128130-1.52%29,300--5.8%--
11/22138138127132-2.94%90,800--5.04%--
11/19139139134136-0.73%50,900--2.86%--
11/18132138131137+2.24%71,300--2.84%--
11/171331381301340%110,200--5.63%--
11/16126136126134+6.35%156,200--6.29%--
11/15124126123126+2.44%21,300--12.5%--
11/12125127123123-3.15%28,400--15.17%--
11/11127129125127-0.78%24,200--13.61%--
11/10126129122128+1.59%51,100--13.51%--
11/091231261211260%49,400--16%--
11/08128128123126-3.08%70,300--17.11%--
11/05133133126130-3.7%131,400--15.03%--
11/04134150128135+17.39%1,100,400--13.46%--
11/02122122115115-7.26%98,400--26.75%--
11/01118126116124-16.22%353,200--21.52%--
10/29150152146148-3.27%57,000--6.92%--
10/28157157151153-3.77%90,800--4.38%--
10/27168170158159-4.22%174,800--0.63%--
10/26165180161166+0.61%450,700-+3.75%--
10/25157166153165+8.55%249,100-+3.13%--
10/22146169146152+3.4%428,400--5.59%--
10/21148151145147-2%33,800--8.7%--
10/20152153150150-3.23%34,800--7.98%--
10/191551571501550%89,000--6.63%--
10/18154156152155+1.31%41,100--7.19%--
10/15164164153153-5.56%121,200--7.83%--
10/14163166159162+1.89%167,200--1.22%--
10/131631811571590%1,100,000--1.85%--
10/12152194151159+1.27%1,978,100--1.24%--
10/08158158153157-1.88%90,500--1.26%--
10/07168168158160+1.27%90,900-+1.27%--
10/06166173157158-2.47%226,700-+1.28%--
10/05170170162162-3.57%73,400-+4.52%--
10/04168185163168-1.18%704,900-+9.8%--
10/01177197168170-2.3%1,934,000-+12.58%--
09/30175188171174-7.45%676,800-+16.78%--
09/29159203154188+22.08%3,199,200-+27.89%--
09/28157157150154+0.65%49,000-+6.21%--
09/27156158151153-2.55%87,000-+6.25%--
09/24161163157157-3.09%56,200-+9.79%--
09/221581741581620%212,500-+14.08%--
09/21157168157162+1.25%133,600-+15.71%--
09/17164178155160-3.61%489,200-+15.11%--
09/16166173160166-5.14%340,900-+20.29%--
09/15178187165175+2.34%710,800-+27.74%--
09/14190193163171-11.4%813,700-+26.67%--
09/13215226180193-13.45%1,179,900-+45.11%--
09/10221223220223+28.9%391,200-+70.23%--
09/09131173131173+40.65%427,400-+36.22%--
09/08111126111123+8.85%36,300--1.6%--
09/07119119110113-5.83%30,500--9.6%--
09/06120120119120-0.83%1,800--4.76%--
09/03120121120121+1.68%2,400--3.97%--
09/02121122116119-1.65%7,400--6.3%--
09/01121122117121+1.68%4,400--5.47%--
08/311191231171190%9,000--7.03%--
08/30119123119119+0.85%2,200--7.03%--
08/27116123115118+1.72%14,100--8.53%--
08/26114117114116+0.87%10,500--10.77%--
08/25127127113115-11.54%54,900--11.54%--
08/241271311261300%2,300--0.76%--
08/23131131127130-1.52%2,500--0.76%--
08/20131132126132+0.76%7,100-+0.76%--
08/191301311301310%2,000-0%--
08/181261311261310%6,800--0.76%--
08/171301311271310%500--0.76%--
08/161271311271310%400--0.76%--
08/13130131125131+1.55%4,400--1.5%--
08/12127131127129+1.57%2,300--3.01%--
08/11131131127127-2.31%5,800--4.51%--
08/101311311271300%5,400--2.26%--
08/09132132127130+0.78%3,400--2.26%--
08/06130132129129-1.53%8,100--3.01%--
08/05130139127131+3.15%47,100--1.5%--