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
12/301,5851,5861,5631,569-1.63%2,070,700--2.79%--
12/291,5811,5991,5811,595+0.38%1,199,900--0.99%--
12/281,5911,5971,5881,589-1%1,284,900--1.24%--
12/271,6001,6101,5941,605-0.12%1,939,000--0.19%--
12/241,6101,6211,6061,607-0.92%1,710,300-+0.06%--
12/221,6141,6361,6111,622+0.19%3,993,000-+1.19%--
12/211,6221,6301,6151,619+0.5%2,702,000-+1.38%--
12/201,6071,6181,5921,611+0.25%4,202,800-+1.19%--
12/171,6081,6141,5951,607-0.56%4,559,900-+1.32%--
12/161,6161,6291,6081,616-1.64%5,081,700-+2.21%--
12/151,6641,6651,6301,643-0.54%4,949,000-+4.32%--
12/141,6651,6661,6451,652-0.72%4,470,400-+5.36%--
12/131,6691,6741,6541,664-0.3%3,611,600-+6.6%--
12/101,7001,7001,6641,669+0.54%10,352,600-+7.33%--
12/091,6671,6741,6511,660-0.9%4,391,900-+7.24%--
12/081,6601,6771,6561,675+1.52%4,608,000-+8.91%--
12/071,6701,6831,6441,650+0.18%13,944,100-+7.98%--
12/061,6551,6551,6311,647-0.42%3,342,000-+8.36%--
12/031,6661,6691,6391,654+0.73%6,571,300-+9.46%--
12/021,6441,6521,6251,642+2.37%9,480,200-+9.25%--
12/011,5551,6051,5511,604+4.02%9,612,000-+7.36%--
11/301,5501,5731,5401,542-0.58%5,944,400-+3.63%--
11/291,5461,5601,5361,551+2.04%3,957,000-+4.51%--
11/261,5221,5331,5151,520-0.33%1,622,500-+2.77%--
11/251,5311,5401,5211,525+0.46%2,258,600-+3.32%--
11/241,5351,5431,5161,518-1.62%3,644,000-+3.05%--
11/221,5591,5591,5401,543-0.39%2,670,900-+4.97%--
11/191,5691,5691,5401,549-0.26%4,570,300-+5.73%--
11/181,5201,5541,5201,553+1.11%4,265,800-+6.3%--
11/171,4801,5361,4751,536+3.43%5,964,100-+5.49%--
11/161,4801,4981,4791,485+0.07%4,197,500-+2.2%--
11/151,4831,4921,4791,484+0.82%3,101,400-+2.13%--
11/121,4711,4831,4671,472-0.07%4,301,700-+1.24%--
11/111,4841,4891,4681,4730%2,821,400-+1.17%--
11/101,4671,4731,4571,473+0.55%4,005,700-+1.03%--
11/091,4751,4931,4601,465-1.01%4,546,200-+0.41%--
11/081,5081,5131,4761,480-1.79%4,876,600-+1.3%--
11/051,5111,5201,5021,507+1.62%4,567,400-+3.08%--
11/041,4601,5021,4601,483+4.22%7,963,500-+1.3%--
11/021,4171,4251,4131,423+0.42%2,400,700--3%--
11/011,4261,4431,4131,417-1.8%2,883,900--3.74%--
10/291,4371,4471,4151,4430%3,830,800--2.24%--
10/281,4501,4531,4361,443-0.07%5,274,900--2.5%--
10/271,4301,4461,4251,444+1.48%3,099,900--2.76%--
10/261,4321,4421,4201,423-1.39%3,550,700--4.43%--
10/251,4561,4621,4411,443-0.82%2,911,900--3.48%--
10/221,4401,4671,4261,455+1.89%3,798,200--2.94%--
10/211,4341,4351,4091,428-0.42%3,363,200--4.8%--
10/201,4591,4591,4251,434-1.78%4,484,000--4.65%--
10/191,4401,4621,4331,460+1.46%4,425,400--3.12%--
10/181,4201,4421,4171,439+1.48%2,625,700--4.64%--
10/151,4401,4401,4121,418-1.6%4,217,200--6.09%--
10/141,4591,4601,4331,441+0.84%4,411,700--4.82%--
10/131,4551,4641,4231,429-2.39%5,604,400--5.86%--
10/121,4961,4991,4581,464-1.61%3,294,700--3.68%--
10/081,4991,5001,4841,488-0.67%3,699,900--2.23%--
10/071,5181,5251,4901,498-1.9%2,978,600--1.58%--
10/061,5121,5351,5101,527+0.79%3,443,700-+0.46%--
10/051,5071,5211,4811,515+0.66%4,102,500--0.33%--
10/041,5161,5301,4971,505-0.4%2,546,800--0.92%--
10/011,5391,5411,5031,511-0.66%2,710,500--0.46%--
09/301,5331,5531,5161,521-1.23%2,913,000-+0.26%--
09/291,5681,5681,5321,540-1.22%4,861,300-+1.52%--
09/281,5691,5791,5521,559-0.45%1,797,300-+2.84%--
09/271,5451,5681,5361,566+3.23%2,937,200-+3.37%--
09/241,5181,5571,5061,517-0.85%4,111,700-+0.13%--
09/221,5611,5641,5281,530-1.99%3,042,000-+0.86%--
09/211,5681,5771,5521,561+0.26%2,435,000-+2.9%--
09/171,5701,5811,5551,557-0.45%3,319,800-+2.7%--
09/161,5691,5741,5381,564+1.49%4,020,600-+3.17%--
09/151,4951,5501,4721,541+2.8%4,558,700-+1.72%--
09/141,5161,5181,4931,499-0.79%2,210,000--1.06%--
09/131,5131,5261,5061,511+0.4%2,394,600--0.46%--
09/101,5091,5161,5001,505-0.4%4,805,000--1.05%--
09/091,4951,5111,4861,511+2.23%2,116,500--0.85%--
09/081,4851,4901,4701,478-2.31%2,317,500--3.21%--
09/071,5171,5301,5091,513-1.75%2,539,000--1.11%--
09/061,5101,5401,5051,540+3.43%2,827,500-+0.39%--
09/031,5011,5091,4731,489-0.93%3,364,200--3%--
09/021,5201,5201,4851,503+1.69%2,852,100--2.21%--
09/011,4681,4851,4621,478+1.37%2,699,900--4.03%--
08/311,4901,4911,4541,458-3.89%3,161,800--5.45%--
08/301,5511,5581,5111,517+0.26%2,191,800--1.75%--
08/271,4601,5191,4601,513+2.3%3,672,400--1.94%--
08/261,4771,4791,4531,479-0.14%3,297,000--4.09%--
08/251,4921,5001,4751,481-1.79%2,297,700--3.89%--
08/241,5101,5241,5051,508-1.57%2,887,900--2.14%--
08/231,5381,5421,5271,532-0.13%1,793,400--0.45%--
08/201,5461,5481,5331,534-2.04%1,882,300--0.2%--
08/191,5521,5701,5511,566+1.29%2,606,700-+1.89%--
08/181,5541,5601,5291,546+0.65%2,410,800-+0.72%--
08/171,5291,5381,5231,536-0.45%1,696,600-+0.2%--
08/161,5401,5451,5281,543-1.53%2,093,700-+0.72%--
08/131,5401,5711,5391,567+2.28%3,051,400-+2.35%--
08/121,5071,5381,5071,532-0.97%2,398,600-+0.26%--
08/111,5421,5681,5361,547-1.28%2,966,200-+1.51%--
08/101,6001,6001,5621,567-1.63%2,213,500-+3.02%--
08/091,6001,6121,5791,593+1.01%2,516,900-+5.15%--
08/061,5701,5811,5661,5770%1,614,500-+4.51%--
08/051,5931,5971,5631,577+0.9%1,936,100-+4.92%--