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
12/302,0382,0382,0312,036-0.1%105,600--2.21%--
12/292,0352,0382,0262,038+0.1%229,400--2.21%--
12/282,0222,0392,0222,036-2.02%1,062,100--2.35%--
12/272,0802,0832,0772,0780%851,300--0.38%--
12/242,0752,0832,0752,078+0.29%583,700--0.34%--
12/222,0772,0772,0692,072+0.24%377,100--0.58%--
12/212,0552,0702,0552,067+0.63%402,700--0.77%--
12/202,0522,0592,0502,054+0.2%494,200--1.39%--
12/172,0852,0952,0502,050-0.97%812,200--1.54%--
12/162,0952,0962,0702,070-1.24%513,000--0.58%--
12/152,1072,1132,0962,096-0.47%350,500-+0.72%--
12/142,1052,1092,1022,106+0.05%209,600-+1.3%--
12/132,0992,1072,0952,105+0.67%227,000-+1.35%--
12/102,1172,1202,0912,091-1.83%563,600-+0.77%--
12/092,1452,1492,1172,130-0.61%307,800-+2.75%--
12/082,1412,1502,1362,143+0.42%313,000-+3.58%--
12/072,1232,1352,1172,134+1.04%234,000-+3.34%--
12/062,1002,1122,0992,112+0.76%247,600-+2.47%--
12/032,0942,0982,0932,096+0.14%137,800-+1.85%--
12/022,0852,0932,0852,093+0.43%151,900-+1.75%--
12/012,0822,0852,0812,084+0.14%93,200-+1.41%--
11/302,0772,0832,0762,081+0.19%152,200-+1.31%--
11/292,0702,0772,0682,077+0.44%125,700-+1.17%--
11/262,0652,0682,0632,068+0.34%84,000-+0.83%--
11/252,0742,0762,0612,061-0.34%176,200-+0.54%--
11/242,0652,0712,0632,068-0.14%172,500-+0.93%--
11/222,0682,0732,0652,071+0.68%138,500-+1.07%--
11/192,0582,0602,0552,057+0.15%122,000-+0.44%--
11/182,0552,0592,0532,054+0.1%103,900-+0.29%--
11/172,0562,0572,0472,052-0.24%125,600-+0.2%--
11/162,0552,0592,0552,057+0.1%56,400-+0.44%--
11/152,0532,0572,0512,055+0.34%77,500-+0.39%--
11/122,0452,0532,0452,048+0.05%93,900-+0.1%--
11/112,0482,0532,0462,047-0.1%87,600-+0.05%--
11/102,0462,0492,0412,049+0.2%103,500-+0.24%--
11/092,0422,0452,0382,0450%102,100-+0.1%--
11/082,0482,0492,0412,045-0.15%67,100-+0.15%--
11/052,0462,0482,0402,048-0.1%85,500-+0.34%--
11/042,0482,0532,0392,050+0.49%66,100-+0.54%--
11/022,0402,0412,0342,040+0.29%39,800-+0.1%--
11/012,0332,0352,0262,034-0.44%62,300--0.15%--
10/292,0352,0432,0052,043+0.34%175,300-+0.34%--
10/282,0482,0482,0312,036-0.68%128,300-+0.05%--
10/272,0522,0552,0402,050-0.05%76,800-+0.84%--
10/262,0512,0542,0502,0510%36,000-+0.94%--
10/252,0502,0552,0502,051-0.29%38,900-+0.98%--
10/222,0492,0572,0462,057+0.59%48,200-+1.28%--
10/212,0372,0482,0372,045+0.44%42,600-+0.69%--
10/202,0402,0432,0302,036-0.29%78,300-+0.3%--
10/192,0552,0582,0422,042-0.58%84,400-+0.59%--
10/182,0442,0542,0442,054+0.59%44,800-+1.23%--
10/152,0552,0622,0412,042-1.21%98,800-+0.69%--
10/142,0652,0682,0552,067+0.29%131,300-+1.97%--
10/132,0602,0642,0562,061+0.29%167,800-+1.78%--
10/122,0462,0582,0402,055+0.98%207,800-+1.53%--
10/082,0342,0402,0292,035+0.3%145,600-+0.59%--
10/072,0302,0312,0212,029-0.05%91,200-+0.35%--
10/062,0202,0302,0202,030+0.69%97,400-+0.45%--
10/052,0172,0222,0122,0160%74,800--0.2%--
10/042,0232,0262,0152,016-0.3%83,400--0.15%--
10/012,0102,0222,0102,022+0.6%86,300-+0.15%--
09/302,0152,0232,0102,010-0.2%97,200--0.4%--
09/292,0192,0242,0112,014+0.5%83,500--0.2%--
09/282,0202,0282,0042,004-0.84%113,100--0.64%--
09/272,0222,0362,0202,021+0.05%104,800-+0.2%--
09/242,0022,0202,0012,020+0.9%88,600-+0.25%--
09/222,0002,0071,9932,002+0.1%78,400--0.6%--
09/212,0222,0251,9862,000-1.04%253,400--0.65%--
09/172,0252,0302,0152,021-0.44%85,200-+0.5%--
09/162,0492,0502,0252,030-0.93%119,700-+1.1%--
09/152,0412,0532,0392,049+0.29%187,400-+2.25%--
09/142,0372,0432,0352,043+0.29%67,100-+2.25%--
09/132,0332,0442,0332,037+0.2%156,400-+2.16%--
09/102,0282,0352,0272,033+0.4%113,700-+2.16%--
09/092,0182,0252,0182,025+0.15%75,200-+1.96%--
09/082,0182,0242,0112,022+0.5%91,100-+2.02%--
09/072,0202,0202,0092,012-0.59%60,200-+1.72%--
09/062,0202,0242,0122,024+0.15%66,400-+2.53%--
09/032,0232,0292,0202,021-0.35%63,700-+2.64%--
09/022,0232,0282,0212,028+0.4%117,900-+3.15%--
09/012,0082,0202,0072,020+0.75%193,900-+2.9%--
08/312,0002,0091,9882,005+0.05%112,000-+2.35%--
08/301,9942,0041,9892,004+0.2%131,100-+2.45%--
08/272,0092,0092,0002,000-0.5%70,000-+2.41%--
08/262,0042,0102,0012,010+0.3%123,000-+3.08%--
08/251,9912,0041,9832,004+0.5%166,400-+2.87%--
08/241,9851,9951,9831,994-0.2%85,900-+2.47%--
08/231,9941,9981,9891,998+0.2%96,800-+2.72%--
08/201,9921,9941,9801,994+0.15%75,900-+2.57%--
08/191,9861,9921,9861,991+0.5%128,100-+2.47%--
08/181,9801,9841,9741,981+0.56%106,700-+1.96%--
08/171,9621,9741,9601,970+0.56%100,200-+1.34%--
08/161,9401,9591,9351,959+0.93%71,900-+0.67%--
08/131,9351,9411,9181,941+0.36%106,400--0.36%--
08/121,9071,9341,9051,934+1.31%111,400--0.87%--
08/111,9251,9251,9091,909-0.93%82,600--2.3%--
08/101,9301,9301,9131,927-0.26%94,900--1.58%--
08/091,9371,9371,9251,932-0.36%56,400--1.48%--
08/061,9361,9391,9171,939+0.05%122,000--1.22%--
08/051,9501,9501,9351,938+1.25%230,600--1.27%--