株価チャート

2010/04/23～2010/12/30

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
12/30388389384389-0.26%8,000--4.42%--
12/29392392385390+0.52%19,000--4.41%--
12/28400403387388-4.67%22,000--5.13%--
12/274104114044070%17,000--0.49%--
12/24416416407407-0.73%22,000--0.49%--
12/224104124084100%15,000-+0.24%--
12/21406413405410+0.99%14,000-0%--
12/20415415406406-0.98%16,000--0.98%--
12/17417417410410-0.24%10,000-0%--
12/16412418410411-1.2%26,000-+0.24%--
12/15420423416416-1.42%14,000-+1.46%--
12/14419422419422+0.72%25,000-+2.93%--
12/13422422413419+1.21%12,000-+2.2%--
12/10420422414414-1.9%6,000-+0.73%--
12/09417422417422+1.2%5,000-+1.2%--
12/08414417414417+0.72%6,000--1.18%--
12/07415417410414+0.98%12,000--3.04%--
12/06407410405410+2.5%13,000--5.09%--
12/03406406400400-1.96%20,000--8.47%--
12/02406408406408+1.49%3,000--7.9%--
12/014054054024020%6,000--10.47%--
11/30404406402402-1.47%8,000--11.65%--
11/29402408400408+2%10,000--11.3%--
11/26408408398400+0.5%18,000--14.35%--
11/25404408398398-1.24%25,000--15.68%--
11/24415415403403-1.71%5,000--15.51%--
11/22409410408410+3.02%5,000--14.94%--
11/19398398398398-1.97%12,000--18.28%--
11/18415415397406-2.17%28,000--17.65%--
11/17415415415415-0.95%5,000--16.5%--
11/16415419415419+0.96%3,000--16.53%--
11/15416418410415+1.72%4,000--17.98%--
11/12410410408408-1.69%10,000--20%--
11/11410418410415+1.22%12,000--19.42%--
11/10417417410410-3.53%8,000--21%--
11/09403425391425+5.99%16,000--18.74%--
11/08421430399401-12.64%39,000--23.76%--
11/05459459459459-17.89%4,000--13.4%--
11/04559559559559+1.82%1,000-+5.08%--
11/02549549549549+1.67%1,000-+3.58%--
10/295405405405400%1,000-+2.27%--
10/27549549520540-0.74%11,000-+2.27%--
10/26545545544544-0.91%2,000-+3.03%--
10/25549549549549+0.92%2,000-+3.98%--
10/20544544544544-0.91%1,000-+3.23%--
10/19548549548549+0.92%2,000-+4.37%--
10/12544544544544-4.23%1,000-+3.42%--
10/01568568568568+5.19%1,000-+8.19%--
09/24540540540540+2.47%1,000-+3.05%--
09/22527527527527+0.38%1,000-+0.57%--
09/21565565521525-1.87%5,000-0%--
09/175355355355350%2,000-+1.52%--
09/16530535530535+2.88%3,000-+1.13%--
09/13520520520520-0.19%1,000--1.7%--
09/105215215215210%1,000--1.88%--
09/03511521511521-1.7%2,000--2.25%--
09/02530530530530+1.34%1,000--1.12%--
09/015225235225230%2,000--2.97%--
08/25523523523523+3.98%1,000--3.51%--
08/185035035035030%2,000--7.54%--
08/16503503503503+0.6%1,000--8.04%--
08/13502502500500-0.6%5,000--9.09%--
08/12504504503503-0.2%4,000--9.04%--
08/11514514504504-1.37%5,000--9.19%--
08/10520520511511-5.37%6,000--8.42%--
08/06540540540540-0.92%1,000--3.74%--
08/05538545538545+2.83%3,000--3.02%--
08/045355355305300%4,000--6.03%--
08/02530530530530-0.19%1,000--6.53%--
07/26530531530531+0.19%3,000--6.68%--
07/235305305305300%1,000--7.34%--
07/22530530530530-0.19%2,000--7.83%--
07/21540540530531-3.45%5,000--8.13%--
07/20530550530550-1.79%2,000--5.5%--
07/14562562555560-2.61%5,000--4.11%--
07/08575575575575+1.77%2,000--1.88%--
07/06565565565565+1.8%3,000--3.75%--
07/025555575555550%3,000--5.77%--
07/01555566555555-3.48%13,000--6.09%--
06/30575575575575-3.69%5,000--2.87%--
06/285975975975970%2,000-+0.67%--
06/25597597597597-0.5%1,000-+0.67%--
06/21600600600600+4.35%1,000-+1.18%--
06/165755755755750%1,000--3.04%--
06/155755755755750%1,000--3.2%--
06/145755755755750%1,000--3.36%--
06/115755755755750%1,000--3.52%--
06/105755755755750%3,000--3.69%--
06/09575575575575+1.41%1,000--3.85%--
06/07577577567567-2.24%2,000--5.34%--
05/31580580580580-1.36%1,000--3.33%--
05/18586590583588-1.67%6,000--2%--
05/13583600583598+2.22%6,000--0.33%--
05/12600600585585-2.5%6,000--2.5%--
05/10600600600600-2.76%1,000--0.17%--
05/06617617617617+0.82%2,000-+2.66%--
04/30611612611612-0.81%2,000-+2%--
04/28613617613617+0.65%3,000-+3.01%--
04/26613613613613+1.16%1,000-+2.34%--
04/23632632606606+0.66%10,000-+1.34%--