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
12/301401411381390%13,300--2.8%--
12/29139141138139+1.46%14,400--2.8%--
12/28139144137137-2.84%86,300--3.52%--
12/27142144139141-1.4%49,500--0.7%--
12/24143144141143-0.69%50,200-+0.7%--
12/22147147141144-1.37%114,600-+1.41%--
12/21143151142146+2.1%236,100-+2.82%--
12/20142144140143-0.69%110,900-+1.42%--
12/17142146142144-0.69%45,500-+2.13%--
12/16137148134145+3.57%438,600-+3.57%--
12/15144144135140-3.45%182,000-0%--
12/14146146143145+1.4%39,200-+3.57%--
12/13142145142143-0.69%40,600-+2.88%--
12/10150150140144-3.36%109,600-+4.35%--
12/09149150142149-1.32%129,300-+8.76%--
12/08155155147151-2.58%91,500-+11.03%--
12/07154157152155+1.97%56,000-+14.81%--
12/06155158149152+0.66%201,300-+13.43%--
12/03144151142151+7.86%123,900-+13.53%--
12/02139145136140+1.45%57,200-+6.06%--
12/011371391351380%31,500-+4.55%--
11/30137138134138+1.47%45,800-+4.55%--
11/29130137130136+4.62%74,300-+3.82%--
11/26132134129130-2.99%53,700--0.76%--
11/25135135130134-0.74%62,400-+2.29%--
11/24134136133135-2.17%32,900-+3.85%--
11/22136138135138+1.47%46,900-+6.98%--
11/19140140133136-2.16%75,700-+5.43%--
11/18137142135139+1.46%67,300-+7.75%--
11/17129142129137+4.58%135,100-+7.03%--
11/16133134130131-1.5%27,200-+2.34%--
11/151281331281330%24,300-+3.91%--
11/12130138125133-2.92%131,000-+4.72%--
11/11132138131137+3.01%49,000-+7.87%--
11/10136137130133-1.48%72,900-+4.72%--
11/09124141124135+8%257,700-+6.3%--
11/081251251241250%12,200--1.57%--
11/05126126122125-0.79%20,800--2.34%--
11/04122127122126+2.44%36,500--2.33%--
11/021221241201230%52,300--5.38%--
11/01123124121123-0.81%21,000--6.11%--
10/29128128121124-3.13%83,200--6.06%--
10/28128134124128-0.78%53,900--3.76%--
10/27133133122129-1.53%44,900--3.01%--
10/26136137128131-5.07%126,900--2.24%--
10/25121156121138+13.11%988,700-+2.22%--
10/22121123120122-0.81%15,400--10.29%--
10/21126126121123-1.6%24,500--10.22%--
10/20122125121125+3.31%20,000--10.07%--
10/191211231201210%12,600--13.57%--
10/18123124121121-3.2%14,900--14.79%--
10/15124126122125-1.57%12,300--13.19%--
10/14130130124127+0.79%31,500--13.01%--
10/13123130121126+0.8%30,800--13.7%--
10/12133133124125-3.85%24,200--14.38%--
10/08131131127130-0.76%15,800--11.56%--
10/07132132127131-0.76%40,400--11.49%--
10/06133133129132+0.76%20,300--10.81%--
10/05131133128131-2.96%31,700--11.49%--
10/04141141132135-4.26%74,300--8.16%--
10/01141144140141-2.08%56,900--4.08%--
09/30146148143144-2.04%63,600--0.69%--
09/29146149144147+0.68%49,300-+2.08%--
09/28144160143146-0.68%240,900-+1.39%--
09/27147152142147-1.34%151,000-+2.8%--
09/24144165143149+4.93%511,000-+4.93%--
09/22147147139142-2.07%108,300-+0.71%--
09/21148150142145-5.23%114,500-+3.57%--
09/17154157152153-1.29%112,000-+10.07%--
09/16152168150155+4.03%439,500-+11.51%--
09/15162162148149-9.15%236,700-+7.97%--
09/14170173161164+2.5%243,900-+19.71%--
09/131661661511600%227,400-+17.65%--
09/10166179157160-2.44%668,000-+18.52%--
09/091742111591640%2,243,000-+21.48%--
09/08176177158164-9.39%685,700-+21.48%--
09/07137185137181+34.07%2,305,800-+35.07%--
09/06130139129135+3.05%85,200-+0.75%--
09/03141141129131-8.39%163,600--2.96%--
09/02156161139143-2.05%367,100-+5.15%--
09/01128176128146+14.06%633,400-+6.57%--
08/31132134126128-6.57%49,200--7.25%--
08/30120141115137+17.09%214,100--1.44%--
08/27113117111117+1.74%20,800--16.43%--
08/26111118109115+1.77%70,700--19.01%--
08/25116118112113-5.04%27,400--20.98%--
08/24125125118119-6.3%37,700--17.93%--
08/23129130120127-1.55%34,200--13.61%--
08/20121135121129+2.38%48,000--13.42%--
08/19125130123126+1.61%28,100--16%--
08/18123126118124+0.81%39,900--18.42%--
08/17129129120123-0.81%23,400--20.13%--
08/16127127121124-6.06%23,400--21.02%--
08/13121134121132+3.94%102,800--16.98%--
08/12130130124127-6.62%51,400--20.63%--
08/11139139128136-2.86%78,100--16.56%--
08/10144144136140-4.11%41,100--14.63%--
08/09148148144146-2.01%6,700--12.05%--
08/06152152143149-4.49%49,000--10.78%--
08/05155157153156-0.64%15,700--7.14%--