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
12/302,7732,7902,7582,763-0.83%47,700--2.85%--
12/292,7712,7922,7712,786+0.14%32,700--2.07%--
12/282,7512,7962,7462,782-3.6%92,800--2.25%--
12/272,8812,8912,8722,886-0.1%110,600-+1.37%--
12/242,8852,8952,8822,889+0.07%53,000-+1.55%--
12/222,8932,8982,8852,887-0.24%44,700-+1.62%--
12/212,8802,8992,8732,894+0.94%66,300-+2.01%--
12/202,8632,8752,8602,867-0.03%55,800-+1.16%--
12/172,8602,8682,8492,868+0.28%57,900-+1.27%--
12/162,8882,8882,8452,860-1.35%86,100-+1.1%--
12/152,8852,8992,8752,8990%59,100-+2.55%--
12/142,9002,9002,8932,899+0.17%45,600-+2.69%--
12/132,8902,8972,8842,894-0.07%39,500-+2.66%--
12/102,8992,9002,8842,896+0.31%64,600-+2.91%--
12/092,8702,8892,8682,887+0.91%45,400-+2.78%--
12/082,8382,8612,8382,861+0.81%44,400-+2.03%--
12/072,8382,8382,8262,838+0.28%35,900-+1.36%--
12/062,8252,8382,8252,830+0.57%21,800-+1.22%--
12/032,8102,8192,8102,814+0.14%16,600-+0.82%--
12/022,8092,8132,8012,810+0.32%17,300-+0.83%--
12/012,8002,8032,7902,801+0.39%11,300-+0.65%--
11/302,8002,8062,7902,790-0.18%28,800-+0.4%--
11/292,7952,8102,7952,795+0.07%15,000-+0.68%--
11/262,7902,8102,7902,793-0.36%15,400-+0.72%--
11/252,8172,8172,7982,803+0.04%17,500-+1.19%--
11/242,8032,8142,7952,802-0.21%20,300-+1.3%--
11/222,8152,8292,8012,808-0.25%19,600-+1.63%--
11/192,8002,8182,7922,815-0.11%30,200-+2.07%--
11/182,7982,8252,7852,818+1.04%31,500-+2.32%--
11/172,7762,7952,7682,789-0.07%21,500-+1.49%--
11/162,8132,8162,7912,791-0.85%27,400-+1.75%--
11/152,8422,8422,8122,815-0.57%35,000-+2.74%--
11/122,7992,8422,7932,831+1.36%47,600-+3.4%--
11/112,7952,8052,7892,793-0.11%35,500-+2.2%--
11/102,7922,8002,7852,796-0.11%22,600-+2.42%--
11/092,8002,8052,7862,799-0.04%24,400-+2.72%--
11/082,7952,8002,7802,800+0.61%19,400-+2.87%--
11/052,7832,7902,7702,783+0.43%32,200-+2.32%--
11/042,7672,7902,7602,771+0.22%26,500-+1.88%--
11/022,7642,7652,7512,765+0.14%19,900-+1.62%--
11/012,7502,7642,7462,761+1.06%23,100-+1.47%--
10/292,7032,7402,7012,732+0.81%19,700-+0.44%--
10/282,7152,7252,7102,710-0.04%29,700--0.44%--
10/272,7192,7252,7062,711+0.18%15,600--0.48%--
10/262,7172,7242,7052,706+0.04%17,400--0.7%--
10/252,7202,7202,7012,705-0.55%18,700--0.84%--
10/222,7032,7252,7002,720+0.37%17,700--0.37%--
10/212,7102,7142,6922,710+0.04%17,500--0.77%--
10/202,7102,7252,6952,709+0.04%15,700--0.88%--
10/192,7192,7382,7052,708-0.4%29,500--0.95%--
10/182,7002,7212,6952,719+1.12%15,600--0.59%--
10/152,7002,7022,6862,689-0.7%16,600--1.68%--
10/142,6832,7232,6832,708+1.12%17,100--1.06%--
10/132,6812,6922,6782,678+0.04%18,300--2.19%--
10/122,7442,7442,6722,677-1.22%31,000--2.3%--
10/082,7482,7552,7102,710-1.35%22,800--1.17%--
10/072,7202,7482,7202,747+0.84%14,500-+0.22%--
10/062,7182,7282,7072,724+0.59%13,900--0.51%--
10/052,6802,7252,6802,708+0.93%17,600--1.1%--
10/042,6802,7052,6802,683-1.54%24,400--2.01%--
10/012,7452,7792,7102,725-0.84%18,800--0.51%--
09/302,7672,7912,7452,748-0.97%13,100-+0.37%--
09/292,7912,8002,7502,775-0.68%21,000-+1.43%--
09/282,7732,7952,7332,794+0.58%10,900-+2.27%--
09/272,7352,7782,7212,778+1.68%12,000-+1.83%--
09/242,7802,7802,7322,732-1.16%21,600-+0.26%--
09/222,7652,7702,7512,764+0.14%6,500-+1.47%--
09/212,7632,7742,7522,7600%12,200-+1.47%--
09/172,7702,7782,7602,760-0.22%12,100-+1.58%--
09/162,7652,7702,7452,766+0.36%12,100-+1.92%--
09/152,7532,7802,7302,756+0.15%18,900-+1.7%--
09/142,7402,7562,7402,752+0.33%17,000-+1.7%--
09/132,7522,7552,7432,743-0.07%7,800-+1.48%--
09/102,6802,7492,6802,745+0.55%34,000-+1.63%--
09/092,7332,7382,7212,730+0.07%5,100-+1.15%--
09/082,7012,7282,7012,728+0.04%8,200-+1.15%--
09/072,7302,7602,6802,727-0.62%15,900-+1.19%--
09/062,7302,7482,7212,744+0.55%9,100-+1.86%--
09/032,7202,7462,7132,729+0.7%10,500-+1.37%--
09/022,6922,7102,6832,710+0.86%8,600-+0.78%--
09/012,6672,6872,6512,687+0.49%21,600--0.07%--
08/312,6992,7282,6592,674-1.98%13,300--0.63%--
08/302,7182,7332,7082,728+0.48%13,900-+1.34%--
08/272,6832,7162,6832,715+0.18%10,500-+0.89%--
08/262,7112,7112,6902,710+0.22%9,400-+0.74%--
08/252,7102,7182,6802,704+0.22%21,400-+0.6%--
08/242,6702,6982,6672,698+0.82%12,700-+0.41%--
08/232,6802,6922,6702,676-0.3%11,700--0.41%--
08/202,6902,7002,6842,684-0.89%6,000--0.11%--
08/192,6912,7162,6912,708+0.59%8,900-+0.78%--
08/182,6922,7022,6792,692+0.56%9,800-+0.19%--
08/172,6702,6812,6702,6770%10,900--0.37%--
08/162,6752,6952,6682,677-0.15%10,700--0.45%--
08/132,6972,6982,6802,681+0.68%5,400--0.37%--
08/122,6602,6732,6552,663-0.04%7,100--1.08%--
08/112,6702,6742,6582,664-0.63%10,700--1.11%--
08/102,7002,7082,6732,681-0.67%8,800--0.52%--
08/092,6902,6992,6852,699+0.33%7,300-+0.11%--
08/062,6842,6992,6842,690+0.22%8,300--0.26%--
08/052,6762,6952,6762,684+0.3%3,300--0.41%--