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
12/30630631626628-0.48%21,400--0.16%--
12/29621633621631+0.48%36,200-+0.64%--
12/28628635625628-3.53%86,600-+0.48%--
12/27654665651651-1.96%70,000-+4.66%--
12/24655665655664+0.91%73,200-+7.27%--
12/22659660654658+0.15%42,800-+6.99%--
12/21651658651657+0.92%40,500-+7.53%--
12/20648651644651-0.31%35,300-+7.25%--
12/17653653647653+0.77%44,000-+8.29%--
12/16647653643648-1.07%41,200-+8.18%--
12/15661662633655-1.21%55,400-+10.27%--
12/14663665662663+0.45%53,200-+12.56%--
12/13649660647660+1.69%50,800-+13.01%--
12/10640649632649+2.53%75,200-+12.09%--
12/09630636630633+1.12%37,400-+10.47%--
12/08613626613626+2.12%32,200-+10.21%--
12/07610613608613+0.16%30,800-+8.88%--
12/06602613601612+1.83%36,200-+9.09%--
12/03598601596601+0.67%33,400-+7.51%--
12/02594597592597+1.36%30,300-+6.99%--
12/01590595586589-0.17%26,000-+5.56%--
11/30595595588590-0.84%30,300-+5.73%--
11/29594596593595+1.36%35,000-+6.63%--
11/26580591580587+0.86%35,000-+5.39%--
11/25576586576582+1.39%24,700-+4.3%--
11/24569581568574-0.52%41,300-+2.87%--
11/22579580575577+1.05%18,200-+3.22%--
11/19577577571571+0.35%14,400-+1.96%--
11/18561572561569+1.43%19,100-+1.43%--
11/175625625595610%13,100--0.18%--
11/16560564559561+0.54%24,200--0.53%--
11/15559559553558+0.72%23,000--1.24%--
11/12545557542554+1.65%35,400--2.29%--
11/11539545536545+1.87%31,000--4.39%--
11/10525542525535+1.33%32,500--6.63%--
11/09535537520528-1.49%51,000--8.33%--
11/08530546525536+1.71%24,500--7.43%--
11/05519533518527+2.93%43,100--9.61%--
11/04506516506512+1.79%41,300--12.63%--
11/02504508499503+1.41%44,200--14.89%--
11/01484510480496-11.74%199,000--16.78%--
10/29570572559562-1.58%41,700--6.33%--
10/28575578571571-0.35%29,100--5.15%--
10/27582590572573-2.72%66,800--4.98%--
10/26585592585589+0.68%11,500--2.48%--
10/25590593583585-1.02%22,500--3.31%--
10/22587592587591+0.34%13,400--2.48%--
10/21593594588589-0.51%22,300--2.81%--
10/20596602592592-1%14,900--2.47%--
10/19596603596598-0.33%12,800--1.48%--
10/18591603591600+1.18%8,600--1.32%--
10/15599599592593-0.84%38,700--2.47%--
10/14597600597598+0.17%15,800--1.64%--
10/135986005955970%13,400--1.81%--
10/12603625593597-0.17%64,100--1.97%--
10/08612612598598-2.45%53,100--1.81%--
10/07619619611613-0.49%11,100-+0.66%--
10/06615618610616+0.33%7,800-+1.32%--
10/05614614606614+0.66%10,800-+0.99%--
10/04619619610610-0.49%6,500-+0.33%--
10/01622622613613-2.23%20,000-+0.99%--
09/30623632623627+0.64%29,000-+3.29%--
09/29625632621623+0.32%16,300-+2.81%--
09/28625625610621-0.96%13,000-+2.64%--
09/27621627605627+4.33%42,200-+3.81%--
09/24601608600601-0.17%13,700--0.33%--
09/22604604601602-0.33%15,900--0.17%--
09/21607608603604-0.17%16,600-+0.17%--
09/17609609604605-0.49%14,500-+0.33%--
09/16610610606608+0.33%12,100-+0.83%--
09/15608610605606+0.17%17,500-+0.66%--
09/14609609602605+0.33%12,100-+0.5%--
09/13604607603603-0.66%13,500-+0.17%--
09/10608608602607+0.33%30,000-+0.83%--
09/09604607604605+0.5%4,700-+0.33%--
09/086016055966020%9,800--0.17%--
09/07604607600602-0.33%9,700--0.17%--
09/06605605600604+0.17%12,200-+0.17%--
09/03605607601603+0.17%16,600-0%--
09/02602602595602+1.18%16,200--0.33%--
09/01599600591595-1%36,800--1.49%--
08/31608610601601-1.96%21,200--0.66%--
08/30610614606613+1.32%25,600-+1.16%--
08/27600605596605+0.67%26,300--0.17%--
08/26596604592601+1.01%17,600--0.99%--
08/25603603590595-1.33%33,400--1.98%--
08/24602605601603+0.17%13,600--0.66%--
08/23603605596602+0.33%23,700--0.99%--
08/20601604600600-0.5%10,800--1.32%--
08/19602605602603-0.17%12,600--0.99%--
08/18601608593604+1.34%21,700--1.15%--
08/17598599595596-0.33%16,000--2.61%--
08/16603608598598-0.83%22,100--2.61%--
08/13600603598603+0.84%8,600--1.95%--
08/12600601597598-0.66%17,400--2.92%--
08/11607607601602-0.99%21,900--2.59%--
08/10609610607608-0.16%11,600--1.78%--
08/09611614608609-0.33%6,500--1.77%--
08/06609615605611+0.33%11,600--1.77%--
08/05607611606609+0.83%14,300--2.25%--