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
12/30828835811835+0.85%38,500-+4.38%--
12/29818828810828+1.85%28,300-+3.76%--
12/28812820812813+0.12%19,500-+2.14%--
12/27810818809812+0.37%14,000-+2.27%--
12/24815817800809-0.74%20,200-+2.15%--
12/22817825811815-0.12%19,200-+3.16%--
12/21828828799816-0.85%25,500-+3.68%--
12/20834835820823-1.32%38,800-+4.97%--
12/178358398348340%30,900-+6.65%--
12/16833838829834+0.12%35,100-+7.06%--
12/15825833825833+0.97%31,300-+7.21%--
12/14808826806825+2.61%33,400-+6.45%--
12/13791807790804+1.64%16,800-+4.01%--
12/10805805789791-1.37%58,600-+2.59%--
12/09806813800802-0.62%20,900-+4.29%--
12/08786812786807+2.15%37,800-+5.35%--
12/07769790769790+0.77%73,300-+3.4%--
12/06779796779784+1.16%14,300-+2.89%--
12/03765780765775+1.71%27,100-+1.84%--
12/02779779762762+0.13%20,300-+0.26%--
12/01764767755761-0.39%20,000-+0.26%--
11/307657697507640%23,900-+0.79%--
11/29763770759764+0.13%29,000-+0.79%--
11/26768779760763-0.65%32,600-+0.79%--
11/25786788768768-0.39%98,500-+1.59%--
11/24775780766771-2.41%31,900-+1.98%--
11/22773790773790+3.95%30,200-+4.5%--
11/19770779760760-0.78%29,900-+0.66%--
11/18750768741766+3.23%23,900-+1.32%--
11/17740749740742-0.13%14,200--1.85%--
11/16747751743743-0.8%27,100--1.85%--
11/15759759745749-1.32%27,600--1.45%--
11/12768770758759-1.43%18,200--0.52%--
11/11775788767770-1.53%25,300-+0.52%--
11/10767789767782+1.16%19,400-+1.82%--
11/09771778770773-0.13%9,100-+0.39%--
11/08774785771774+0.26%13,300-+0.13%--
11/05750783750772+4.04%29,700--0.52%--
11/04732747732742+1.78%19,800--4.87%--
11/02747747721729-2.02%24,300--7.02%--
11/017457537447440%17,400--5.7%--
10/29747747732744-0.4%27,800--6.06%--
10/28764764747747-1.45%46,500--6.04%--
10/27750765750758+1.34%22,900--5.13%--
10/26737755737748+1.49%32,700--6.73%--
10/25731747731737-1.21%33,700--8.45%--
10/22743753743746-0.27%19,900--7.79%--
10/21747755734748+0.13%14,000--8%--
10/20756756743747-1.84%31,100--8.34%--
10/19763776753761-1.17%19,200--6.97%--
10/18763780758770+0.52%11,100--6.1%--
10/15781785761766-1.79%25,200--6.81%--
10/14769786769780+1.43%29,600--5.34%--
10/13777794769769-0.9%32,000--6.9%--
10/12816816776776-4.43%49,700--6.17%--
10/08821837812812-2.05%21,700--2.05%--
10/07830846822829-0.36%70,900-0%--
10/06820835819832+1.46%14,100-+0.48%--
10/058058297988200%34,700--0.85%--
10/04845845816820-3.64%16,600--0.85%--
10/01857857848851-0.7%32,400-+3.03%--
09/30867873847857-1.15%23,600-+4.13%--
09/29856877855867+2%25,300-+5.73%--
09/288508558498500%18,500-+4.04%--
09/27820850818850+4.04%17,000-+4.42%--
09/24827832806817-1.21%9,400-+0.49%--
09/22824835824827-0.36%6,500-+1.72%--
09/21849850830830-1.89%9,800-+2.22%--
09/17829850827846+2.42%17,800-+4.44%--
09/16846846819826-1.55%12,800-+2.23%--
09/15824849824839+1.82%26,500-+3.97%--
09/14816826816824+1.1%8,400-+2.62%--
09/13821827811815-0.49%9,300-+1.88%--
09/10830831816819+0.49%36,100-+2.63%--
09/09810815804815+0.62%7,100-+2.26%--
09/08811811806810-0.98%2,900-+1.89%--
09/07813825810818-0.61%4,500-+3.15%--
09/06813830800823+1.23%14,900-+4.05%--
09/03801813800813-0.37%14,900-+3.04%--
09/02816819808816+1.87%16,900-+3.55%--
09/01808811785801-0.87%22,400-+1.78%--
08/31807816791808-1.58%31,800-+2.67%--
08/30814827801821+1.48%14,800-+4.45%--
08/27796809787809+1.89%31,400-+3.06%--
08/26790797787794+0.63%11,100-+1.28%--
08/25786798780789+2.07%23,900-+0.77%--
08/24775775770773-1.02%17,000--1.4%--
08/23785793781781-1.88%12,300--0.64%--
08/20811818796796-3.05%12,300-+1.14%--
08/19805826805821+0.86%27,100-+4.19%--
08/18798817794814+2.65%22,800-+3.3%--
08/17786798783793-0.38%12,000-+0.51%--
08/16798804795796-0.25%24,500-+0.76%--
08/13778801771798+2.44%28,400-+0.76%--
08/12747784735779+4.99%49,200--2.01%--
08/11755755729742-2.11%20,800--7.02%--
08/10770773754758-1.69%10,300--5.49%--
08/09770776770771-0.77%8,600--4.34%--
08/06762785762777+0.91%14,100--3.96%--
08/05769787759770+1.99%25,000--5.06%--