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
12/30855855845848-1.05%584,600--2.19%--
12/29850859845857+0.59%997,900--1.15%--
12/28857860852852-1.39%684,600--1.73%--
12/27862872862864-0.12%1,227,500--0.46%--
12/24853868853865+1.05%1,074,300--0.35%--
12/22845876842856+1.3%4,294,700--1.27%--
12/21843847839845+0.48%888,700--2.54%--
12/20844848837841-0.24%957,400--3%--
12/17846855832843-1.4%3,496,400--2.77%--
12/16866866853855-1.72%2,289,700--1.38%--
12/15875882869870-0.11%2,358,400-+0.46%--
12/14897899868871-3.54%3,063,600-+0.69%--
12/13902904891903+0.67%552,400-+4.39%--
12/10894900893897-0.11%1,122,700-+3.82%--
12/09893901891898-0.88%1,383,700-+4.18%--
12/08890906888906+2.49%1,724,400-+5.35%--
12/078788908748840%1,266,300-+3.15%--
12/06879885876884+0.11%645,800-+3.15%--
12/03881887878883+0.91%785,000-+3.27%--
12/02878883871875+1.39%1,234,900-+2.46%--
12/01846864845863+1.65%1,205,600-+1.29%--
11/30866867848849-1.96%1,179,000--0.24%--
11/29859867856866+1.76%922,600-+1.88%--
11/26853860847851-0.7%709,900-+0.35%--
11/25850857845857+1.54%1,038,900-+1.18%--
11/24840849837844-2.31%1,642,300--0.24%--
11/22861872852864+1.05%901,000-+2.37%--
11/19870874854855-1.27%1,366,900-+1.54%--
11/18859866852866+0.81%1,390,200-+3.1%--
11/17835859835859+2.63%1,192,800-+2.63%--
11/16845846834837-1.3%1,780,000-+0.36%--
11/15847849838848+0.24%889,200-+1.8%--
11/12822848821846+1.08%2,400,000-+1.68%--
11/11841845833837-0.36%1,638,100-+0.84%--
11/10837842821840-1.41%2,441,400-+1.33%--
11/09858865846852-1.84%1,584,700-+2.9%--
11/088768768608680%1,015,400-+4.96%--
11/05862872858868+1.88%1,081,300-+5.34%--
11/04848861846852+1.43%1,283,200-+3.52%--
11/02850852836840-0.83%1,806,400-+2.19%--
11/01852858845847-2.31%1,190,000-+3.04%--
10/29852867848867+1.64%2,160,300-+5.6%--
10/28852860849853+0.59%2,039,600-+4.15%--
10/27840849834848+2.05%1,516,100-+3.54%--
10/26827841822831-0.6%1,473,500-+1.47%--
10/25833840828836+1.21%1,545,600-+1.95%--
10/22820832818826+1.47%1,083,400-+0.73%--
10/21820822807814-0.73%794,200--0.61%--
10/20820823810820-0.12%1,521,300-+0.12%--
10/19818826817821+0.86%1,289,000-+0.37%--
10/18802815800814+1.88%651,500--0.49%--
10/15804804794799-0.25%1,531,700--2.32%--
10/14802810797801+1.01%1,076,000--2.08%--
10/13811812791793-0.5%1,359,600--3.17%--
10/12821823795797-2.21%1,311,100--2.8%--
10/08802818802815+0.74%984,800--0.49%--
10/07811816802809-0.61%886,200--1.1%--
10/06811826803814+0.62%1,180,100--0.25%--
10/05810813789809+0.12%1,037,000--0.74%--
10/04817822806808-0.74%732,900--0.86%--
10/01827827806814-0.12%837,100-0%--
09/30832841814815-2.51%1,119,000-+0.37%--
09/29830840824836+0.6%958,400-+2.96%--
09/28837837827831-0.6%792,200-+2.47%--
09/27822836819836+2.08%808,600-+3.08%--
09/24835838815819-0.97%1,090,200-+0.86%--
09/22849849827827-2.59%979,200-+1.72%--
09/21859859848849-0.12%588,100-+4.3%--
09/17846853842850+1.67%772,500-+4.55%--
09/16842843824836-0.12%1,023,700-+2.96%--
09/15812839800837+3.46%1,337,800-+3.08%--
09/14811819804809-0.12%913,300--0.37%--
09/13816823809810-0.25%823,900--0.49%--
09/10821825809812-1.1%1,323,100--0.61%--
09/09810826808821+3.01%1,641,500-+0.24%--
09/08801802790797-1.85%1,329,600--2.92%--
09/07818821805812-2.05%1,260,600--1.46%--
09/06810833807829+4.02%1,752,800-+0.24%--
09/03800800790797+0.76%996,400--3.86%--
09/02799800780791+1.93%919,500--4.93%--
09/01770777769776+1.84%1,072,300--7.18%--
08/31781785762762-4.27%1,301,500--9.18%--
08/308128147927960%765,900--5.46%--
08/27776802774796+1.79%1,422,800--5.8%--
08/267917947687820%1,443,600--7.67%--
08/25790798779782-2.74%1,456,200--7.89%--
08/24819823802804-2.19%1,401,700--5.52%--
08/23832832811822-1.32%1,466,900--3.52%--
08/20840842830833-2.57%1,488,400--2.34%--
08/19845859836855+0.94%1,347,000-0%--
08/18845860833847+1.19%1,304,200--1.05%--
08/17816841816837+0.84%1,222,100--2.22%--
08/16822831811830-0.36%1,280,900--3.04%--
08/13822838814833+0.24%1,569,400--2.69%--
08/12809834806831-0.36%2,016,200--2.92%--
08/11862862832834-3.47%1,357,500--2.68%--
08/10876881859864-1.48%894,200-+0.7%--
08/09866883865877+1.62%1,516,600-+2.33%--
08/06869874858863-2.15%1,332,100-+0.94%--
08/05890893875882+1.38%1,149,000-+3.4%--