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
12/30446446443443-0.67%252,000--1.12%--
12/29445446443446+0.45%173,000--0.45%--
12/28445445443444-1.77%451,000--0.89%--
12/27453454451452+0.22%1,059,000-+0.89%--
12/244524524504510%422,000-+0.67%--
12/22452454450451-0.44%501,000-+0.67%--
12/21452454451453+0.67%458,000-+1.34%--
12/20450451449450+0.22%348,000-+0.67%--
12/174494504494490%369,000-+0.45%--
12/16450450449449-0.22%383,000-+0.45%--
12/154514514494500%370,000-+0.9%--
12/144514524494500%593,000-+0.9%--
12/13449451448450+0.22%425,000-+1.12%--
12/10454454449449-0.44%819,000-+0.9%--
12/09448452448451+0.45%337,000-+1.58%--
12/08448450448449+0.22%245,000-+1.35%--
12/07445449445448+0.22%306,000-+1.36%--
12/06450453447447-0.67%366,000-+1.36%--
12/03446450446450+1.35%347,000-+2.04%--
12/02445446444444+0.45%226,000-+0.91%--
12/01443445441442-0.45%373,000-+0.45%--
11/30446450444444-0.45%377,000-+1.14%--
11/29448449446446-0.45%198,000-+1.59%--
11/26446449446448+0.45%289,000-+2.05%--
11/25447448445446+0.22%197,000-+1.83%--
11/24443449443445-0.45%365,000-+1.6%--
11/224504504464470%200,000-+2.05%--
11/19450451445447-0.22%335,000-+2.29%--
11/18444450443448+1.36%363,000-+2.52%--
11/174404444404420%156,000-+1.14%--
11/16445446440442-0.45%212,000-+1.38%--
11/15444445443444+0.23%267,000-+1.83%--
11/12444446442443-0.23%209,000-+1.37%--
11/11440444439444+0.91%232,000-+1.6%--
11/10438440437440+0.69%290,000-+0.46%--
11/09433438433437+0.23%155,000--0.23%--
11/08436438432436+0.23%299,000--0.68%--
11/05434438432435+0.93%373,000--1.14%--
11/04424433424431+1.89%326,000--2.27%--
11/02431431420423-1.63%608,000--4.3%--
11/01433433429430-0.92%253,000--2.93%--
10/29431434430434+0.46%520,000--2.25%--
10/28432434431432-0.23%682,000--2.7%--
10/27435436433433-0.46%327,000--2.7%--
10/264334374334350%290,000--2.47%--
10/25437437435435-0.68%292,000--2.47%--
10/22435440433438+0.69%349,000--2.01%--
10/214354364334350%308,000--2.68%--
10/20436438434435-1.14%362,000--2.9%--
10/19440443439440+0.23%326,000--1.79%--
10/18435441435439+1.15%391,000--2.23%--
10/15441442434434-1.14%486,000--3.34%--
10/14441444438439+0.46%461,000--2.44%--
10/13438439435437+0.46%384,000--3.1%--
10/12448448434435-2.68%621,000--3.55%--
10/08453453446447-1.76%485,000--1.11%--
10/07453455452455+0.66%193,000-+0.66%--
10/06453454451452-0.88%276,000-0%--
10/05452459452456+0.88%302,000-+0.88%--
10/04460461452452-1.53%257,000-0%--
10/01460461457459+0.88%372,000-+1.55%--
09/30460463452455-1.3%282,000-+0.66%--
09/29455461455461+1.32%353,000-+2.22%--
09/28453457453455+0.22%278,000-+0.89%--
09/27451454450454+0.89%346,000-+0.67%--
09/24450454450450+0.45%537,000--0.22%--
09/22447450446448+0.45%396,000--0.67%--
09/21450450446446-0.67%209,000--1.11%--
09/17450452449449+0.22%281,000--0.44%--
09/16456456447448-1.54%250,000--0.44%--
09/15445457444455+2.71%709,000-+1.11%--
09/14448448442443-1.56%872,000--1.56%--
09/13452452448450-0.66%382,000-0%--
09/10451455450453+0.44%527,000-+0.67%--
09/09450451448451+0.22%245,000-+0.22%--
09/08448451446450-0.66%227,000-+0.22%--
09/07452454451453-0.44%152,000-+0.89%--
09/06454456451455+0.44%217,000-+1.56%--
09/034524554514530%143,000-+1.12%--
09/02451453450453+1.12%263,000-+1.34%--
09/01450452445448-0.88%349,000-+0.22%--
08/31454457451452-1.31%224,000-+1.12%--
08/30456459455458+0.66%371,000-+2.46%--
08/27449455449455+1.11%270,000-+1.79%--
08/26445450445450+0.67%189,000-+0.9%--
08/25450456446447-0.67%365,000-+0.22%--
08/24446451444450+0.67%195,000-+0.9%--
08/23446448443447-0.22%191,000-+0.22%--
08/20449450448448-1.32%192,000-+0.67%--
08/19450454448454+0.44%279,000-+2.02%--
08/18450453446452+1.12%415,000-+1.57%--
08/17443449443447+0.9%440,000-+0.45%--
08/164434454404430%339,000--0.67%--
08/13440444439443+0.23%208,000--0.89%--
08/124394424394420%246,000--1.34%--
08/11446447441442-1.12%280,000--1.34%--
08/10453454446447-1.32%248,000--0.45%--
08/09445454445453+0.89%306,000-+0.67%--
08/06444450442449+1.35%360,000--0.22%--
08/05443445441443+0.45%323,000--1.77%--