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
20127/1, 株式分割 1→100
2010
12/30683683669680-0.29%2,128,800-+1.8%--
12/29682683679682-0.15%876,100-+2.4%--
12/286856866806830%841,400-+2.86%--
12/27680686679683+0.29%1,089,900-+3.33%--
12/24670682669681+2.1%1,911,300-+3.5%--
12/22675682665667-1.19%2,712,900-+1.68%--
12/21690691674675-2.17%3,081,300-+3.37%--
12/20698703688690-1.15%2,589,500-+5.99%--
12/17683698682698+1.75%3,176,700-+7.72%--
12/16690700686686+0.15%5,106,500-+6.36%--
12/15664690663685+3.79%7,472,300-+6.7%--
12/14663663658660-0.3%2,478,900-+3.13%--
12/13657664655662+1.22%2,091,200-+3.76%--
12/10659659652654-1.06%1,678,700-+2.67%--
12/09663664655661-0.6%1,969,600-+4.09%--
12/08661673658665-0.3%3,085,300-+4.89%--
12/07670671659667+0.45%2,769,900-+5.54%--
12/06676680663664-1.34%3,386,600-+5.4%--
12/03670675666673+1.2%3,557,700-+7.17%--
12/02669675659665-0.15%5,209,100-+6.23%--
12/01643666643666+3.9%7,258,200-+6.9%--
11/30637646636641+0.79%4,571,500-+3.22%--
11/29635638631636+0.32%1,628,200-+2.58%--
11/26634636626634-0.63%3,084,000-+2.42%--
11/25639641636638-0.47%1,963,800-+3.24%--
11/24624641623641+2.4%5,295,600-+3.89%--
11/22618627617626+2.12%4,031,200-+1.62%--
11/19614616610613-0.16%2,849,400--0.33%--
11/18612619612614+0.66%2,788,800--0.32%--
11/17604615602610+0.33%2,936,400--0.97%--
11/16609609599608-0.82%5,134,800--1.14%--
11/15618621611613-1.29%3,305,000--0.33%--
11/126196266196210%2,783,500-+0.98%--
11/11618624616621+1.14%2,826,600-+0.98%--
11/10620628611614-2.07%6,218,900-0%--
11/09623635621627+0.64%2,748,200-+2.12%--
11/08623624617623+0.48%2,765,000-+1.47%--
11/05618621615620-0.64%2,240,700-+1.14%--
11/04625629612624+0.65%2,305,300-+1.63%--
11/02623626618620-1.12%1,214,600-+0.98%--
11/01621627617627+1.13%1,803,800-+2.12%--
10/29612620610620+2.14%2,583,200-+0.98%--
10/28612614604607-0.65%2,568,700--0.98%--
10/27609613606611+0.83%1,751,700--0.33%--
10/26607608605606-0.49%615,300--0.98%--
10/256066106066090%747,900--0.33%--
10/22605609604609+0.16%1,020,400--0.33%--
10/21611611602608-0.33%2,329,200--0.49%--
10/20609611607610-0.33%1,486,600--0.16%--
10/19617620598612-1.92%2,549,300-+0.16%--
10/18611626610624+2.3%2,251,900-+2.3%--
10/15622622610610-1.93%1,679,200-+0.49%--
10/14613622611622+1.3%3,198,300-+2.64%--
10/13607627607614+1.15%3,548,900-+1.66%--
10/126196206036070%2,464,300-+0.66%--
10/086056156056070%1,950,000-+0.66%--
10/07606610603607-1.14%2,108,700-+0.66%--
10/06609616603614+1.49%1,944,300-+1.66%--
10/05607612603605-0.17%1,895,000-0%--
10/04612618603606-1.62%2,402,200-0%--
10/01616618611616+0.82%1,366,800-+1.32%--
09/30623625611611-3.48%3,544,600-+0.49%--
09/29636641629633-0.31%2,858,400-+3.94%--
09/28626642620635+2.09%5,710,900-+4.27%--
09/27610624608622+1.3%4,823,700-+2.13%--
09/24601619597614+1.99%3,784,200-+0.82%--
09/22599609596602+0.33%5,360,200--1.31%--
09/21590600589600+1.87%3,170,000--1.8%--
09/17590593585589-0.84%3,160,500--3.92%--
09/16607609588594-2.14%4,105,700--3.41%--
09/15610617605607-0.82%3,725,700--1.62%--
09/146106176096120%3,575,700--0.97%--
09/13606613606612+1.66%3,923,200--1.13%--
09/10581603581602+3.79%6,384,200--2.75%--
09/09572591568580+2.65%8,540,800--6.6%--
09/08570573562565-1.4%2,673,400--9.46%--
09/07580581570573-1.04%5,292,100--8.76%--
09/06584585567579+0.17%7,542,600--8.39%--
09/03586595577578-3.67%7,639,400--8.98%--
09/02615616562600-2.6%19,183,600--6.1%--
09/01627627613616-3.14%4,453,900--3.9%--
08/31637641628636-0.31%1,688,000--1.09%--
08/30640646637638-0.31%1,495,600--1.09%--
08/276376486376400%2,181,100--0.93%--
08/26633640629640+2.07%2,809,100--1.08%--
08/25628631623627-0.79%1,323,100--3.54%--
08/24630634624632+0.32%1,740,400--3.07%--
08/23628634622630+0.32%1,720,400--3.82%--
08/20630636627628-0.63%1,185,400--4.27%--
08/19630634627632+0.48%1,197,800--3.81%--
08/18632636628629-0.94%1,078,800--4.41%--
08/17644650632635-1.85%2,264,000--3.79%--
08/16639647630647-0.15%2,914,400--2.27%--
08/13631648631648+2.05%2,957,000--2.26%--
08/12627635622635-0.31%2,166,000--4.37%--
08/11627637623637+1.92%1,789,500--4.21%--
08/10633635624625-1.26%2,238,200--6.16%--
08/09632639629633-0.78%2,700,200--4.95%--
08/06649650629638-3.04%4,601,000--4.35%--
08/05666668658658-1.5%1,442,800--1.35%--