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
12/30269269265267-1.11%14,000-+0.38%--
12/29272275270270-1.46%8,000-+1.5%--
12/28275275267274-1.08%21,000-+3.4%--
12/27278278271277-1.07%19,000-+4.92%--
12/24282282274280-1.75%17,000-+6.46%--
12/22286290285285-0.35%42,000-+9.2%--
12/21279286275286+3.25%74,000-+10%--
12/20271280270277+2.97%63,000-+7.36%--
12/17264270262269+2.28%16,000-+4.67%--
12/16263265258263+1.15%32,000-+2.73%--
12/15273274255260-2.62%91,000-+1.96%--
12/14266274266267-2.55%37,000-+5.12%--
12/13276277266274+1.48%51,000-+8.73%--
12/10270270266270-1.1%29,000-+7.57%--
12/09265279263273+3.8%47,000-+9.64%--
12/08257263255263+3.95%48,000-+6.48%--
12/07255260253253-0.78%20,000-+2.85%--
12/06255255251255-0.78%12,000-+3.66%--
12/03258258257257+1.18%6,000-+4.9%--
12/02256256253254-0.78%3,000-+3.67%--
12/01252256251256+1.19%7,000-+4.92%--
11/30253255251253-1.17%8,000-+3.69%--
11/29259259251256-0.39%22,000-+5.35%--
11/26254257254257+1.98%9,000-+6.2%--
11/25258258250252-1.95%18,000-+4.56%--
11/24245257245257+2.39%17,000-+6.64%--
11/22248251248251+1.21%7,000-+4.58%--
11/19249252245248-0.4%28,000-+3.33%--
11/182502502412490%15,000-+3.75%--
11/172472492472490%5,000-+3.75%--
11/16242249242249+1.63%10,000-+3.75%--
11/15239245235245+2.94%12,000-+2.08%--
11/12240240235238-1.65%11,000--0.83%--
11/11240243240242+1.26%7,000-+0.41%--
11/10239239239239+1.7%6,000--0.83%--
11/092352372352350%11,000--2.89%--
11/08232236230235+2.17%16,000--3.29%--
11/05235235230230-1.29%15,000--5.74%--
11/04228233228233+3.1%21,000--4.9%--
11/02232233225226-4.24%25,000--8.13%--
11/01240240236236-3.28%15,000--4.84%--
10/292372442372440%16,000--2.01%--
10/28242245240244+1.67%17,000--2.4%--
10/272422422402400%17,000--4.38%--
10/262402412382400%9,000--4.38%--
10/25237240237240+1.69%10,000--4.76%--
10/22237237230236+0.85%6,000--6.72%--
10/21234235234234-0.43%4,000--7.51%--
10/20235239230235-2.49%12,000--7.48%--
10/19238242238241-2.03%15,000--5.49%--
10/18242246237246+0.41%24,000--3.53%--
10/15250250245245-2%13,000--3.92%--
10/142482502472500%10,000--1.96%--
10/13245250245250+0.81%9,000--1.96%--
10/12251251247248-1.59%16,000--2.75%--
10/082512542512520%5,000--1.18%--
10/07252253252252+0.8%5,000--1.18%--
10/06252256250250-0.79%24,000--1.57%--
10/05253253252252-0.79%2,000--0.79%--
10/04255256254254-0.78%8,000--0.39%--
10/01254256254256-1.16%2,000-+0.79%--
09/302562592562590%3,000-+1.97%--
09/29257259257259-2.26%12,000-+1.97%--
09/282652652652650%1,000-+4.74%--
09/27268268263265-1.12%5,000-+5.16%--
09/242702702582680%23,000-+6.35%--
09/22265268259268+3.47%8,000-+6.77%--
09/21257259257259-0.77%3,000-+3.6%--
09/17260261256261+4.4%19,000-+4.82%--
09/16257257250250-4.58%10,000-+0.4%--
09/15255262255262+3.97%7,000-+5.65%--
09/14264264251252-1.95%9,000-+1.61%--
09/13247257247257+5.33%23,000-+3.63%--
09/10244244244244-0.81%1,000--1.61%--
09/09246247245246-1.2%7,000--1.2%--
09/08245249244249+0.81%8,000--0.4%--
09/07247247247247-2.76%2,000--1.59%--
09/06250254246254+2.83%3,000-+0.79%--
09/032472472472470%1,000--2.37%--
09/022472472472470%1,000--3.14%--
09/01242247242247+2.07%2,000--3.52%--
08/31244244242242-3.97%2,000--5.84%--
08/30251252250252-1.56%5,000--2.33%--
08/27241256241256+3.23%3,000--0.78%--
08/26240248240248+1.64%5,000--3.88%--
08/25244244244244-2.4%1,000--5.43%--
08/24248250248250-0.79%2,000--3.47%--
08/23245252245252+3.28%16,000--2.7%--
08/202442442442440%15,000--5.79%--
08/19250250244244-0.81%7,000--6.15%--
08/18243246243246+1.65%4,000--5.75%--
08/17241242241242-3.2%4,000--7.63%--
08/162502502502500%1,000--4.94%--
08/13239250235250+5.93%12,000--4.94%--
08/12242242236236-4.84%19,000--10.61%--
08/11252253248248-1.59%13,000--6.42%--
08/10251257251252-1.56%15,000--4.91%--
08/09266266255256-4.12%26,000--3.76%--
08/06274274260267-2.91%33,000-+0.38%--
08/05269278269275+3%15,000-+3.77%--