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
12/301,7391,7651,7391,760+1.15%30,000-+5.01%--
12/291,7101,7401,7101,740+1.4%10,100-+4%--
12/281,6991,7191,6951,716+1.72%26,400-+2.82%--
12/271,6711,7061,6711,687-1.4%12,100-+1.38%--
12/241,7071,7141,7001,711+0.65%40,800-+3.07%--
12/221,7151,7171,6901,700-1.68%27,600-+2.84%--
12/211,6821,7321,6721,729+2.86%27,000-+4.98%--
12/201,6831,7001,6711,681-1.12%8,400-+2.44%--
12/171,6741,7001,6741,700+1.55%26,900-+3.91%--
12/161,6781,7001,6671,674-1.53%22,100-+2.64%--
12/151,6801,7001,6661,700+1.25%20,100-+4.42%--
12/141,6791,6801,6591,679+0.06%20,600-+3.51%--
12/131,6511,6801,6511,678+0.6%25,300-+3.77%--
12/101,6801,6801,6591,668-0.54%40,000-+3.41%--
12/091,6781,6781,6621,677-0.12%10,800-+4.16%--
12/081,6551,6791,6551,679+1.45%17,900-+4.61%--
12/071,6361,6561,6161,655+0.79%24,700-+3.37%--
12/061,6391,6531,6241,642+0.24%17,800-+2.75%--
12/031,6431,6461,6241,638+0.12%24,900-+2.7%--
12/021,6371,6401,6191,636+2.44%25,900-+2.7%--
12/011,6411,6411,5971,597-2.62%32,300-+0.38%--
11/301,6491,6551,6341,640-0.24%72,200-+3.14%--
11/291,6511,6581,6391,644+0.24%19,000-+3.53%--
11/261,6731,6731,6301,640+0.43%23,500-+3.4%--
11/251,6751,6751,6241,633-2.16%43,500-+3.09%--
11/241,6301,6841,6261,669+1.09%79,100-+5.37%--
11/221,6041,6581,5991,651+3.51%58,700-+4.49%--
11/191,5831,6021,5701,595+1.14%35,700-+1.21%--
11/181,5341,5831,5241,577+2.54%41,400-+0.13%--
11/171,5471,5471,5201,538-0.9%35,800--2.35%--
11/161,5631,5641,5471,552-1.21%44,600--1.46%--
11/151,5691,5821,5551,571-0.25%29,600--0.38%--
11/121,5641,5881,5641,575-0.06%21,300-0%--
11/111,5811,5921,5711,576-1.01%20,000-+0.19%--
11/101,5611,6021,5601,592+2.78%43,200-+1.4%--
11/091,5621,5671,5451,549-0.83%43,900--1.15%--
11/081,5791,5791,5491,562-1.2%34,800--0.26%--
11/051,5881,6231,5681,581-0.13%35,500-+0.96%--
11/041,5601,5911,5581,583+1.34%43,600-+1.15%--
11/021,5561,5691,5491,562-0.06%27,300--0.06%--
11/011,5711,5911,5561,563-1.33%17,400-+0.13%--
10/291,5781,6001,5711,584+0.83%38,000-+1.6%--
10/281,5701,5891,5461,571-0.25%96,600-+0.96%--
10/271,5691,5941,5691,575-0.63%37,600-+1.35%--
10/261,5871,6081,5811,585+0.44%49,600-+2.13%--
10/251,5811,6241,5691,578-0.88%59,300-+1.87%--
10/221,5911,5991,5811,592+0.13%26,900-+2.84%--
10/211,6011,6011,5791,590-0.63%24,600-+2.85%--
10/201,6061,6101,5761,600-1.72%24,200-+3.56%--
10/191,5801,6291,5791,628+4.36%63,900-+5.44%--
10/181,5521,5751,5501,560+0.58%10,200-+1.23%--
10/151,5801,5801,5471,551-1.84%29,400-+0.58%--
10/141,5751,5881,5651,580+0.38%13,800-+2.4%--
10/131,5601,5841,5541,574+1.48%17,400-+2.01%--
10/121,5941,5941,5441,551-2.02%32,300-+0.58%--
10/081,5591,6091,5411,583+2.73%72,200-+2.66%--
10/071,5081,5601,5001,541+1.58%38,800-+0.06%--
10/061,5091,5341,4901,517+0.86%26,500--1.49%--
10/051,5071,5071,4771,504-0.2%37,100--2.34%--
10/041,5351,5351,5001,507-1.82%23,500--2.21%--
10/011,5511,5511,5301,535-1.29%17,800--0.45%--
09/301,5651,5691,5451,555-0.26%34,800-+0.97%--
09/291,5601,5671,5481,559+2.57%42,800-+1.3%--
09/281,4691,5281,4691,520-0.59%40,400--1.17%--
09/271,5261,5391,5181,529+1.26%30,500--0.59%--
09/241,5081,5171,4841,510+0.2%63,300--1.95%--
09/221,5051,5181,4981,507-0.13%7,900--2.33%--
09/211,5351,5391,4951,509-1.05%32,300--2.27%--
09/171,5051,5351,5051,525+1.13%31,300--1.29%--
09/161,5611,5651,5001,508-2.96%40,000--2.27%--
09/151,5401,5701,5241,5540%36,800-+0.84%--
09/141,5771,5861,5501,554-1.4%10,200-+1.17%--
09/131,5781,5921,5711,576+0.7%12,900-+3.01%--
09/101,5911,5951,5601,565+0.38%34,100-+2.76%--
09/091,5661,5751,5551,559-0.38%33,100-+2.77%--
09/081,5751,6121,5511,565-1.26%49,100-+3.57%--
09/071,5891,5991,5821,585-0.19%27,600-+5.39%--
09/061,5541,5901,5541,588+2.19%32,600-+6.01%--
09/031,5441,5541,5431,554+0.91%27,600-+4.23%--
09/021,5381,5431,5271,540+0.46%26,600-+3.63%--
09/011,5311,5371,5201,533-0.13%34,600-+3.51%--
08/311,5351,5391,5191,5350%67,600-+4%--
08/301,5301,5431,5191,535+0.99%13,700-+4.49%--
08/271,5201,5211,5021,5200%20,500-+3.97%--
08/261,4981,5231,4931,520+1%27,700-+4.4%--
08/251,5201,5291,4891,505-1.44%31,700-+3.86%--
08/241,5051,5801,5011,527+0.73%77,400-+5.82%--
08/231,5161,5161,4781,516-0.92%107,800-+5.64%--
08/201,5381,5481,5151,530-3.04%110,000-+7.07%--
08/191,5811,5871,5761,578+0.13%72,600-+10.89%--
08/181,5711,5821,5501,576+1.74%78,700-+11.38%--
08/171,5001,5541,4991,549+1.64%58,800-+10.09%--
08/161,4851,5901,4841,524+2.56%66,700-+8.86%--
08/131,4351,4921,4341,486+3.27%52,100-+6.52%--
08/121,4251,4481,4221,439-0.35%39,400-+3.45%--
08/111,3821,4971,3511,444+3.66%116,900-+3.96%--
08/101,4011,4071,3901,393-0.78%15,600-+0.51%--
08/091,3961,4141,3961,404-0.5%18,400-+1.3%--
08/061,4091,4151,3991,411+0.21%15,900-+1.95%--
08/051,4211,4211,3891,408+0.64%26,600-+1.88%--