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
12/30512512496505-0.79%49,000--3.44%--
12/29514514501509-0.59%68,000--2.49%--
12/28511515501512-4.83%85,000--1.92%--
12/27539539536538+0.37%35,000-+3.26%--
12/24538540536536+0.19%55,000-+3.28%--
12/22534540530535-0.37%90,000-+3.48%--
12/21544544531537-0.56%66,000-+4.27%--
12/20544547540540-0.74%73,000-+5.26%--
12/17542546541544+0.55%60,000-+6.46%--
12/16539541537541+0.37%30,000-+6.5%--
12/15533539533539+0.94%58,000-+6.52%--
12/14535536531534+0.38%53,000-+5.95%--
12/13530532528532-0.37%49,000-+5.77%--
12/10534534530534+0.38%72,000-+6.59%--
12/09530533527532+0.57%77,000-+6.61%--
12/08515531514529+2.72%74,000-+6.44%--
12/07512515508515+1.38%47,000-+4.25%--
12/06509510508508+0.2%42,000-+3.04%--
12/03503507503507+1.2%27,000-+3.05%--
12/02505508501501-0.4%56,000-+2.24%--
12/01506508503503-0.79%41,000-+2.86%--
11/30508508506507-0.39%57,000-+3.89%--
11/295105125075090%30,000-+4.52%--
11/26509510505509+0.39%47,000-+4.95%--
11/25503510503507+1.4%43,000-+4.75%--
11/24499505495500+0.2%59,000-+3.73%--
11/22496503492499+1.42%55,000-+3.53%--
11/19489492489492+1.03%24,000-+2.5%--
11/184864884854870%17,000-+1.46%--
11/17485487483487+0.41%12,000-+1.67%--
11/164864864844850%15,000-+1.46%--
11/15484485484485+0.41%17,000-+1.46%--
11/12487488483483-0.82%34,000-+1.26%--
11/11488488485487+0.62%34,000-+2.1%--
11/10492496483484-1.22%92,000-+1.47%--
11/09492492490490-0.41%18,000-+2.94%--
11/08490492486492+1.23%43,000-+3.36%--
11/05485488484486+0.62%57,000-+2.32%--
11/04478483478483+1.05%22,000-+1.68%--
11/024794794774780%12,000-+0.84%--
11/01477478476478+0.21%14,000-+0.84%--
10/29478480473477+0.42%33,000-+0.63%--
10/28483483475475-0.21%44,000-+0.21%--
10/274804804764760%19,000-+0.63%--
10/26480480475476+0.63%14,000-+0.63%--
10/254734764724730%26,000-0%--
10/22472477471473+0.21%30,000-+0.21%--
10/21474477471472+0.43%10,000-+0.21%--
10/20477477470470-0.84%25,000--0.21%--
10/19477478474474-0.63%17,000-+0.85%--
10/18473478473477+1.27%19,000-+1.49%--
10/15473474471471-0.21%11,000-+0.43%--
10/14469473469472+0.64%21,000-+0.64%--
10/13472472469469-0.21%17,000-0%--
10/12483483467470-1.05%45,000-+0.43%--
10/08475479475475+0.21%28,000-+1.5%--
10/074724764714740%23,000-+1.28%--
10/064734774734740%19,000-+1.5%--
10/05469477468474-0.63%23,000-+1.5%--
10/04472477472477+1.06%13,000-+2.36%--
10/01474474472472-0.42%10,000-+1.29%--
09/30488488474474-1.66%20,000-+1.94%--
09/29480484478482+0.84%17,000-+3.66%--
09/28473478473478+0.21%24,000-+3.02%--
09/27470477470477+1.49%43,000-+2.8%--
09/244704774684700%22,000-+1.51%--
09/22475475470470+0.64%17,000-+1.51%--
09/21465478465467+0.43%20,000-+1.08%--
09/17465468461465+0.43%31,000-+0.65%--
09/16459463459463+1.09%13,000-+0.22%--
09/15457461457458+0.22%34,000--0.87%--
09/14458461457457-0.22%16,000--1.3%--
09/13460462457458-0.87%43,000--1.29%--
09/104574654574620%49,000--0.65%--
09/09458462457462+0.87%11,000--0.86%--
09/08461465458458-1.51%23,000--1.72%--
09/07468468464465-0.64%13,000--0.43%--
09/06462468462468+1.52%14,000-+0.21%--
09/03463464461461-0.43%9,000--1.28%--
09/02464464461463-0.22%7,000--1.07%--
09/01465465456464+1.31%29,000--1.07%--
08/31460460457458-1.72%14,000--2.35%--
08/30459466459466+1.53%16,000--0.85%--
08/27465465458459-1.29%30,000--2.75%--
08/26464465463465+0.65%16,000--1.48%--
08/25456462456462-0.43%11,000--2.12%--
08/244634644604640%12,000--1.49%--
08/23466466460464+0.22%15,000--1.49%--
08/20468468462463-0.64%21,000--1.7%--
08/19467470465466+0.65%13,000--1.06%--
08/18467467463463+0.43%15,000--1.7%--
08/17465465460461-0.86%16,000--2.33%--
08/16461465460465+1.09%18,000--1.48%--
08/13468469458460-2.13%50,000--2.75%--
08/12480480463470-2.69%44,000--0.63%--
08/11479490471483+0.63%52,000-+2.11%--
08/10472480472480+1.05%16,000-+1.69%--
08/09479479475475-0.84%7,000-+0.85%--
08/06469479469479+1.27%13,000-+1.7%--
08/054714734714730%7,000-+0.42%--