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
12/30810835797830+2.98%21,300-+6%--
12/29793809792806+0.75%4,800-+3.47%--
12/28788800780800+2.17%8,900-+2.96%--
12/27786786774783-0.76%11,700-+1.03%--
12/24782789782789+0.9%3,800-+2.07%--
12/22794800780782-2.13%13,300-+1.43%--
12/21795800787799+0.76%7,800-+3.9%--
12/20786798786793+1.02%10,900-+3.39%--
12/17799800785785-1.88%13,900-+2.75%--
12/168078097978000%6,700-+4.85%--
12/15805810800800-0.12%15,200-+5.26%--
12/14791805791801+2.04%6,400-+5.67%--
12/137988007857850%18,400-+3.97%--
12/10792795780785-0.63%5,600-+4.11%--
12/09788795782790+0.25%10,300-+5.05%--
12/08771792771788+2.2%32,100-+5.07%--
12/07767771760771+0.65%6,600-+3.07%--
12/06768770766766-0.26%4,200-+2.54%--
12/03777777767768+0.39%15,300-+2.95%--
12/02775779762765+0.66%5,200-+2.82%--
12/01761761757760-0.52%2,700-+2.29%--
11/30765765746764+1.6%8,000-+2.96%--
11/29757757750752+0.13%4,700-+1.48%--
11/267527527487510%5,600-+1.35%--
11/257607607517510%10,800-+1.35%--
11/24750755744751+0.13%5,800-+1.21%--
11/22740750740750+1.35%10,800-+1.08%--
11/19741745737740+0.54%10,100--0.4%--
11/18739741736736-0.41%9,800--1.08%--
11/17739739737739+0.27%1,600--0.94%--
11/16738740735737+0.27%3,900--1.34%--
11/15739745735735-0.41%2,700--2.13%--
11/12736741736738-0.67%2,000--1.99%--
11/11733746733743+1.23%3,500--1.46%--
11/10744748732734-0.54%8,100--2.78%--
11/09732747732738-0.81%3,200--2.51%--
11/087487527357440%14,500--1.85%--
11/05740750740744+0.54%3,900--1.85%--
11/04751752739740-0.67%4,000--2.63%--
11/027457487407450%1,600--2.23%--
11/01736760735745+2.05%9,500--2.36%--
10/29731739725730-1.35%4,100--4.45%--
10/287407407357400%2,300--3.39%--
10/27730745730740+0.68%2,700--3.52%--
10/26725735720735+0.14%3,400--4.3%--
10/25736738734734-0.81%8,700--4.55%--
10/22747747736740-1.2%3,100--3.9%--
10/21759759746749-0.79%5,500--2.73%--
10/20750757743755-0.66%3,100--1.95%--
10/19755761750760-0.13%4,100--1.17%--
10/18762762758761-0.91%2,400--0.78%--
10/15763770758768-0.65%5,200-+0.26%--
10/14782782763773-0.9%2,900-+1.18%--
10/13771785745780+0.13%7,300-+2.23%--
10/12771791760779-4.53%15,100-+2.5%--
10/08792820790816+3.03%24,500-+7.65%--
10/07776792774792+2.86%6,100-+4.9%--
10/06771772770770-0.13%2,400-+2.39%--
10/05768771760771-0.13%2,300-+2.8%--
10/04759779759772+1.71%3,000-+3.21%--
10/01770780759759-0.65%5,100-+1.88%--
09/30781781764764-2.3%4,200-+2.83%--
09/297807837807820%500-+5.53%--
09/28788790782782-0.38%2,500-+5.82%--
09/27784790780785+1.55%9,500-+6.66%--
09/24780780771773-0.26%3,900-+5.46%--
09/22768780763775+0.91%4,200-+6.16%--
09/21768780765768+2.4%8,900-+5.64%--
09/17761761750750-1.57%2,200-+3.45%--
09/16775775749762-1.04%5,000-+5.25%--
09/15749775748770+3.22%9,300-+6.65%--
09/14741747735746+1.77%5,400-+3.47%--
09/13728733725733+1.52%4,000-+1.81%--
09/10728730722722-1.1%3,500-+0.14%--
09/09735735725730-0.68%2,700-+1.11%--
09/08725735720735+1.8%2,600-+1.8%--
09/07731731720722-1.1%1,200-0%--
09/06730730715730+0.97%4,200-+0.83%--
09/03725725723723-0.69%1,100--0.28%--
09/027407407287280%1,400-+0.14%--
09/01718728713728+1.11%1,000--0.14%--
08/31724724715720-1.1%2,100--1.64%--
08/30739741727728+2.54%4,700--0.82%--
08/277007107007100%2,500--3.66%--
08/26715715694710+1.43%1,900--3.92%--
08/25714714700700-2.51%4,300--5.53%--
08/24719720713718-0.28%2,000--3.36%--
08/23724724714720+1.41%1,100--3.36%--
08/20710718700710-0.14%1,500--4.95%--
08/19705720705711+0.28%900--5.2%--
08/18709715709709+1.43%1,300--5.84%--
08/17714714696699-3.32%2,300--7.54%--
08/16721723720723+0.14%800--4.74%--
08/13716722705722+3%1,700--5%--
08/12705720700701-4.63%6,600--7.88%--
08/11745745733735-1.08%400--3.42%--
08/10749749743743-0.4%1,000--2.11%--
08/09742750739746+0.95%2,300--1.58%--
08/06745757739739-0.81%1,200--2.25%--
08/05729745729745+0.68%2,200--1.06%--