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
12/30746749740744-1.33%797,500-+1.09%--
12/29748755744754+1.34%987,900-+2.72%--
12/28749750742744-2.23%980,000-+1.64%--
12/27754761754761+0.66%1,153,300-+4.25%--
12/24750756750756+0.4%741,100-+3.85%--
12/22753755750753-0.13%876,000-+3.86%--
12/21747755747754+1.48%1,238,700-+4.29%--
12/20751753742743-1.46%1,316,600-+3.05%--
12/17759759750754-0.66%1,643,100-+4.72%--
12/16758761754759+0.26%991,100-+5.71%--
12/15760760753757+0.13%1,016,700-+5.87%--
12/14747756745756+1.2%1,495,300-+6.03%--
12/13733747731747+2.33%1,607,000-+5.06%--
12/10736736721730+0.14%4,200,300-+2.96%--
12/09734734723729+0.41%858,900-+3.11%--
12/08727728719726+0.97%1,037,400-+2.98%--
12/07725725717719-0.28%881,000-+2.42%--
12/06726728719721-0.69%1,348,500-+2.85%--
12/03734736723726-0.55%1,384,300-+3.86%--
12/02729731721730+1.11%2,616,100-+4.73%--
12/01697725695722+3.74%4,051,100-+3.88%--
11/30709709695696-1.69%2,397,200-+0.29%--
11/29707711705708+0.28%718,100-+2.16%--
11/26705714704706+0.86%1,147,700-+2.02%--
11/25707708696700-0.28%1,031,500-+1.45%--
11/24700708685702-0.71%1,374,300-+1.74%--
11/22706710698707+1.58%1,307,300-+2.61%--
11/19701703693696+0.14%1,738,500-+1.16%--
11/18685699684695+0.87%1,973,900-+1.02%--
11/17681691680689-2.41%2,071,900-+0.44%--
11/16709712699706-0.7%1,659,300-+3.22%--
11/15710712706711+1.57%1,313,100-+4.41%--
11/12697710696700-0.28%1,125,800-+3.09%--
11/11697705692702+0.43%828,100-+3.69%--
11/10696707692699+0.14%1,063,300-+3.71%--
11/09707712694698-2.24%1,736,000-+3.87%--
11/08698715697714+2.88%1,659,400-+6.73%--
11/05689700687694+1.76%1,462,000-+4.2%--
11/04677683673682+2.1%1,625,900-+2.56%--
11/02669670665668-0.15%890,900-+0.6%--
11/01668674665669-1.18%1,109,800-+0.75%--
10/29674679665677-0.15%1,118,900-+2.11%--
10/28681685673678-0.15%1,160,500-+2.42%--
10/27681685675679-0.59%992,300-+2.72%--
10/26678687677683+0.59%768,500-+3.33%--
10/25673691673679+0.3%1,052,900-+3.03%--
10/22682683674677-0.29%821,800-+2.89%--
10/21686686674679+0.44%1,108,100-+3.35%--
10/20669680665676-1.17%1,391,700-+3.05%--
10/19688693682684-0.73%1,494,800-+4.59%--
10/18686696681689+0.58%1,694,600-+5.67%--
10/15681690678685+1.03%2,579,800-+5.38%--
10/14661680661678+3.35%2,746,900-+4.63%--
10/13650662649656+3.96%2,341,800-+1.39%--
10/12650650631631-2.02%934,700--2.32%--
10/08654654642644-1.23%1,934,700--0.31%--
10/07647658647652+0.46%909,600-+0.93%--
10/06643653639649+1.56%1,421,500-+0.78%--
10/05628642626639+1.43%1,440,100--0.62%--
10/04645651630630-1.41%1,519,500--1.87%--
10/01646651635639+0.16%1,753,600--0.47%--
09/30659661638638-3.04%1,798,200--0.31%--
09/29654662654658+0.46%1,260,900-+2.97%--
09/28659661654655-1.36%722,400-+2.66%--
09/27657665656664+1.22%733,300-+4.4%--
09/24655662651656-0.46%1,217,800-+3.31%--
09/22651663650659+0.46%936,000-+3.94%--
09/21664665652656-0.3%865,800-+3.63%--
09/17646660644658+1.86%1,131,000-+4.11%--
09/16656656645646-1.07%1,078,400-+2.38%--
09/15645657643653+0.46%1,887,000-+3.49%--
09/146476526446500%690,100-+3.17%--
09/13643652641650+2.36%1,259,700-+3.17%--
09/10632643630635+0.32%2,440,800-+0.79%--
09/09638643630633+0.64%695,700-+0.32%--
09/08629632624629-1.41%857,800--0.47%--
09/07638643636638-1.24%862,500-+0.79%--
09/06647647640646+1.25%941,500-+1.73%--
09/03647648632638-0.93%1,469,800-+0.47%--
09/02640648632644+3.04%2,029,400-+1.42%--
09/01610626610625+2.8%1,453,800--1.57%--
08/31616623607608-2.88%987,500--4.55%--
08/30630634624626+0.64%1,052,500--2.03%--
08/27606625605622+1.3%1,561,800--2.81%--
08/26605615601614+1.49%1,449,700--4.36%--
08/25610613603605-1.94%1,490,000--5.91%--
08/24613620611617-0.32%898,900--4.34%--
08/23619628616619+0.16%1,064,500--4.03%--
08/20625629617618-2.68%1,045,300--4.48%--
08/19633640632635+0.47%1,140,300--2.01%--
08/18627636621632+0.8%1,653,600--2.77%--
08/17627638626627-1.1%1,191,000--3.69%--
08/16634639632634-1.4%809,000--2.76%--
08/13631645629643+2.23%1,623,900--1.38%--
08/12623631620629-0.63%1,388,800--3.53%--
08/11640643633633-1.25%1,567,200--2.91%--
08/10649650635641-1.54%1,763,300--1.54%--
08/09654659649651-1.96%1,406,900-+0.15%--
08/06659667659664-0.6%1,001,300-+2.47%--
08/05663669660668+1.52%1,552,000-+3.41%--