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
201810/1, 株式併合 5→1
2010
12/301,6801,6851,6701,680+0.6%8,800--3.11%--
12/291,6801,6951,5801,670-0.3%28,800--3.86%--
12/281,6801,6901,6701,675+0.9%10,600--3.85%--
12/271,6801,6851,6601,660-1.19%22,600--5.03%--
12/241,6851,6951,6751,680-1.75%27,800--4.16%--
12/221,7151,7301,7101,710-0.29%17,200--2.62%--
12/211,7101,7251,7101,715+0.29%17,600--2.5%--
12/201,7251,7301,7101,710-1.16%19,600--2.95%--
12/171,7501,7501,7251,730-0.86%33,600--1.93%--
12/161,7501,7501,7401,745-0.29%19,200--1.19%--
12/151,7501,7501,7401,7500%17,600--1.02%--
12/141,7351,7501,7351,750+0.29%18,800--1.07%--
12/131,7551,7551,7351,745+0.29%18,200--1.36%--
12/101,7551,7551,7301,740-1.14%52,800--1.75%--
12/091,7651,7751,7601,760-0.28%12,400--0.68%--
12/081,7501,7651,7501,765+0.86%19,200--0.23%--
12/071,7551,7551,7201,750-0.28%20,800--0.91%--
12/061,7501,7601,7501,755+0.29%20,400--0.51%--
12/031,7551,7651,7451,750-0.57%10,200--0.62%--
12/021,7701,7801,7451,760+1.73%30,400-+0.06%--
12/011,7201,8101,7001,730-1.14%45,600--1.59%--
11/301,8101,8101,7501,750-3.05%19,200--0.46%--
11/291,7801,8051,7801,805+1.4%10,600-+2.73%--
11/261,7751,7901,7751,780+0.28%10,400-+1.48%--
11/251,7651,7801,7651,775+0.57%11,800-+1.37%--
11/241,7801,7801,7651,765-1.94%11,800-+0.91%--
11/221,8001,8301,7701,800-0.55%25,800-+2.97%--
11/191,8001,8101,8001,810+0.84%11,000-+3.78%--
11/181,7651,7951,7651,795+1.99%13,400-+3.1%--
11/171,7801,8051,7551,760-1.12%13,400-+1.27%--
11/161,7801,7851,7801,7800%7,000-+2.48%--
11/151,7751,7851,7701,780+0.28%11,800-+2.48%--
11/121,7751,7851,7751,775-0.28%7,800-+2.07%--
11/111,7801,7901,7751,780-0.28%4,800-+2.24%--
11/101,7751,8051,7751,785+0.56%8,000-+2.41%--
11/091,7651,7951,7651,775+0.57%7,800-+1.78%--
11/081,7651,8001,7601,765-1.4%10,600-+1.15%--
11/051,7701,8101,7501,790+2.29%16,000-+2.58%--
11/041,7201,7551,7201,750+2.94%18,800-+0.06%--
11/021,7101,7101,6901,700+0.29%15,800--2.91%--
11/011,6901,7101,6901,695+0.59%13,600--3.42%--
10/291,6801,6901,6201,685+0.3%20,400--4.15%--
10/281,7151,7201,6801,680-2.04%33,200--4.65%--
10/271,7201,7301,7151,7150%11,200--2.94%--
10/261,7301,7401,7151,715-0.87%13,400--3.22%--
10/251,7201,7451,7151,730-0.57%11,800--2.59%--
10/221,7251,7401,7251,740+0.87%6,200--2.25%--
10/211,7201,7251,7101,725+0.58%12,200--3.31%--
10/201,7251,7301,7151,715-0.58%13,600--4.08%--
10/191,7251,7401,7251,725-0.29%10,200--3.85%--
10/181,7151,7351,7151,730+1.47%5,000--3.84%--
10/151,7251,7351,7001,705-2.01%16,800--5.54%--
10/141,7301,7601,7301,740+1.16%17,200--3.92%--
10/131,7351,7401,7201,720+0.29%8,600--5.34%--
10/121,8251,8251,7101,715-4.72%18,400--5.92%--
10/081,8051,8051,8001,800-0.83%9,800--1.59%--
10/071,8001,8201,7951,815-0.55%13,000--0.87%--
10/061,8401,8401,8151,825-0.82%8,400--0.33%--
10/051,8001,8501,8001,840+2.22%9,800-+0.38%--
10/041,8101,8101,7951,800-0.55%6,600--1.85%--
10/011,8101,8101,7951,810+2.26%11,200--1.36%--
09/301,8651,8651,7701,770-5.35%9,200--3.54%--
09/291,8201,8701,7801,870+2.75%12,600-+1.85%--
09/281,7651,8201,7651,820+1.68%6,600--0.71%--
09/271,7601,7901,7551,790+1.7%9,600--2.29%--
09/241,7951,7951,7601,760-2.22%6,400--3.88%--
09/221,8051,8201,8001,800-0.28%3,800--1.75%--
09/211,8301,8601,8051,805-1.1%7,000--1.37%--
09/171,8151,8251,8101,825+0.55%6,600--0.16%--
09/161,8701,8701,8101,815-1.89%9,400--0.49%--
09/151,8301,8701,8251,850+0.54%18,000-+1.7%--
09/141,8151,8401,8101,840+1.1%6,600-+1.38%--
09/131,8451,8451,8201,820-1.89%7,400-+0.33%--
09/101,8801,8801,8501,855-0.54%30,400-+2.2%--
09/091,8601,8751,8501,865+0.27%6,200-+2.81%--
09/081,8451,8601,8151,860-0.8%11,600-+2.59%--
09/071,8551,8751,8551,875-0.27%4,200-+3.59%--
09/061,8751,8801,8701,880+0.53%8,800-+3.98%--
09/031,8651,8701,8601,8700%6,600-+3.6%--
09/021,8551,8701,8251,870+1.91%7,800-+3.83%--
09/011,8151,8401,7951,835+1.1%18,400-+2.06%--
08/311,8401,8401,8001,815-3.2%8,800-+0.95%--
08/301,8751,8801,8451,8750%13,600-+4.28%--
08/271,8251,8751,8151,875+2.74%12,000-+4.46%--
08/261,8101,8251,8001,825+0.83%7,000-+1.78%--
08/251,7901,8451,7901,810+1.12%5,600-+1%--
08/241,8001,8001,7851,790-0.83%9,200--0.11%--
08/231,7801,8051,7801,805+1.4%9,600-+0.67%--
08/201,7801,7901,7801,780-0.28%5,800--0.73%--
08/191,7651,7851,7651,785+1.13%6,000--0.56%--
08/181,7601,7651,7501,765+0.57%4,000--1.84%--
08/171,7601,7651,7501,755-0.28%4,600--2.55%--
08/161,7101,7651,7051,760+2.62%11,600--2.49%--
08/131,6951,7201,6951,715+0.29%8,400--5.25%--
08/121,7101,7251,7101,710-1.72%5,200--5.84%--
08/111,8001,8001,7351,740-4.4%7,600--4.5%--
08/101,8251,8351,8201,820-1.09%3,800--0.33%--
08/091,8101,8451,8101,8400%7,000-+0.77%--
08/061,8051,8401,8051,840+0.55%6,800-+0.88%--
08/051,8151,8351,8151,830+2.52%4,200-+0.44%--