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
12/30226227224227-0.87%4,700-+1.34%--
12/29227229223229+1.33%14,400-+2.23%--
12/28228228224226+0.44%9,900-+1.35%--
12/27225230223225-2.6%34,400-+0.9%--
12/24234234227231-1.7%19,800-+4.05%--
12/22232240229235+2.17%26,400-+5.86%--
12/21228231227230-0.43%5,500-+4.07%--
12/20228233228231-0.86%15,800-+4.52%--
12/172332342232330%50,900-+5.91%--
12/16228233228233+0.43%25,500-+5.91%--
12/15229237229232+1.31%25,400-+6.42%--
12/14224235224229+2.23%31,600-+5.53%--
12/13228228221224-0.88%23,100-+4.19%--
12/10232238221226+0.44%48,900-+5.61%--
12/09227258221225+0.9%360,100-+6.13%--
12/08221223218223+2.76%24,200-+5.69%--
12/072172202162170%21,600-+3.33%--
12/062172192162170%10,000-+3.83%--
12/03218218216217-0.46%2,900-+4.33%--
12/022172192152180%24,300-+5.31%--
12/01213219213218+2.35%10,400-+5.83%--
11/30215221213213-1.84%18,200-+3.9%--
11/29215224209217+1.4%48,700-+6.37%--
11/26210215210214+0.94%20,900-+5.42%--
11/25215216211212-1.4%21,100-+4.95%--
11/242122152082150%15,500-+6.97%--
11/222172182132150%15,600-+7.5%--
11/19220220214215-1.83%13,300-+8.04%--
11/18220220211219+1.39%34,600-+10.61%--
11/17218218212216-1.82%22,400-+9.64%--
11/16217224213220+1.38%61,400-+12.24%--
11/15216230207217-0.91%107,800-+11.28%--
11/12221225214219-4.37%139,300-+12.89%--
11/11196240195229+19.9%816,800-+18.04%--
11/10188192188191+0.53%13,600--0.52%--
11/091901911851900%11,200--1.55%--
11/08191192188190-1.04%6,400--1.55%--
11/05186192186192+1.59%9,100--0.52%--
11/04189190187189-0.53%6,100--2.58%--
11/02190190185190-0.52%1,500--2.06%--
11/01187191187191-0.52%2,700--1.55%--
10/29194194192192-1.03%1,400--1.54%--
10/28192194181194+0.52%5,700--0.51%--
10/27191194190193+1.58%5,200--1.53%--
10/26193193190190-1.55%800--3.06%--
10/25191193190193-0.52%6,800--1.53%--
10/22194194188194+0.52%6,200--1.52%--
10/21193194182193-0.52%8,400--2.03%--
10/20190194185194+2.11%10,400--1.52%--
10/19192192184190+1.6%5,000--3.55%--
10/18185191183187+1.63%7,100--5.08%--
10/15180188179184-3.16%16,500--7.07%--
10/14190195189190-1.55%5,800--4.52%--
10/13194194191193-1.53%3,200--3.02%--
10/121921961921960%1,300--1.51%--
10/08190199190196-1.51%8,700--1.51%--
10/071981991961990%700-+0.51%--
10/061951991891990%7,700-+1.02%--
10/05185199185199+1.02%13,300-+1.02%--
10/04193198193197-0.51%2,400-+0.51%--
10/01191198191198-0.5%6,600-+1.54%--
09/30196199195199+0.51%2,500-+2.58%--
09/29199201197198-1%3,000-+2.06%--
09/28201203198200-1.48%1,500-+3.63%--
09/27209209199203+0.5%14,600-+5.73%--
09/24200202190202+2.02%9,600-+5.21%--
09/22202203198198-2.46%2,800-+3.66%--
09/21200203200203+0.5%10,800-+6.28%--
09/17199212199202+2.02%46,400-+6.32%--
09/16204204198198-1.98%8,400-+4.21%--
09/15195202195202+3.06%16,100-+6.32%--
09/14196199192196-2%3,600-+3.7%--
09/13204204195200+1.01%9,100-+5.82%--
09/101951981951980%12,200-+5.32%--
09/092002001931980%16,200-+5.88%--
09/08197200190198-2.46%10,400-+5.88%--
09/07210211198203-3.79%27,100-+9.14%--
09/06195219179211+8.76%73,100-+14.05%--
09/03174194173194+8.38%15,600-+6.01%--
09/02176180173179+0.56%1,900--2.19%--
09/01175178172178-0.56%4,400--2.73%--
08/31183183177179-2.19%2,400--2.72%--
08/30178186178183+1.1%2,100--0.54%--
08/27178181175181+1.69%6,400--1.63%--
08/261731811721780%2,100--3.26%--
08/25175179171178-1.11%6,000--2.73%--
08/241801821791800%2,800--1.64%--
08/23186190177180-2.7%9,900--2.17%--
08/201841851801850%3,000-+0.54%--
08/19184189182185-2.12%4,100-+0.54%--
08/18187191183189-1.05%2,700-+2.72%--
08/17186191185191-2.05%4,500-+3.24%--
08/16200206186195-2.01%34,300-+5.41%--
08/13182204182199+6.99%20,000-+7.57%--
08/12184186180186-0.53%7,200-+1.09%--
08/11182187179187+3.31%7,600-+1.08%--
08/10183185181181-1.09%6,000--2.16%--
08/09179183178183+1.1%6,000--1.08%--
08/06179181177181+1.12%2,300--2.16%--
08/05178179174179+1.13%3,100--3.24%--