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
12/30852852842849-0.7%3,800--1.05%--
12/29856858841855-0.47%4,300--0.47%--
12/28858859855859-1.94%3,300-+0.12%--
12/27875876872876+0.11%5,400-+2.22%--
12/248758768738750%5,100-+2.34%--
12/22875875872875+0.23%7,100-+2.46%--
12/21870875870873+0.34%7,200-+2.46%--
12/20869870865870+0.69%5,100-+2.35%--
12/178698698608640%4,700-+1.89%--
12/16863868860864-1.03%11,100-+2.01%--
12/15877877871873+0.34%3,400-+3.31%--
12/148708778608700%12,000-+3.2%--
12/13866870860870+0.81%8,100-+3.45%--
12/10856866855863+0.23%13,800-+2.86%--
12/09873873858861-1.94%12,700-+2.87%--
12/08858878858878+2.09%12,400-+5.15%--
12/07854860850860+2.26%10,500-+3.37%--
12/06840842834841+0.12%8,100-+1.45%--
12/03840841835840+0.24%9,400-+1.45%--
12/02852855838838-0.24%6,100-+1.33%--
12/018408468408400%1,300-+1.82%--
11/30846852840840-0.71%5,400-+1.94%--
11/29844854844846+0.24%2,700-+2.79%--
11/26835856835844+1.08%5,100-+2.8%--
11/25854854835835-2.45%2,300-+1.95%--
11/24839857839856+1.78%3,500-+4.52%--
11/22837843837841+0.24%2,700-+2.94%--
11/19835839833839+0.96%3,200-+2.82%--
11/18830833830831+0.24%1,700-+1.84%--
11/17826829826829-0.72%1,400-+1.72%--
11/16836836825835+1.71%1,900-+2.45%--
11/15825828821821-0.24%2,000-+0.74%--
11/12828832823823-0.6%3,100-+0.86%--
11/11827828818828+0.73%2,800-+1.22%--
11/10824825816822-0.12%5,500-+0.49%--
11/09824825823823+0.12%1,100-+0.49%--
11/08826826817822-0.24%2,000-+0.24%--
11/05810827809824+1.98%7,200-+0.37%--
11/04802810802808+0.62%2,700--1.82%--
11/02802804799803+0.25%6,600--2.67%--
11/01806809801801-0.62%3,600--3.14%--
10/29802813802806+0.5%4,400--2.66%--
10/28808811800802-0.62%11,100--3.26%--
10/27808813806807-0.12%6,100--2.77%--
10/26802809800808+0.62%9,800--2.77%--
10/25823823803803-0.62%8,300--3.49%--
10/22806814800808+0.5%10,100--3.12%--
10/21807817804804-0.37%13,300--3.6%--
10/20817822807807-1.22%8,000--3.35%--
10/19815820810817-0.12%8,400--2.27%--
10/18816821815818+0.25%3,000--2.15%--
10/15825825815816-1.09%3,000--2.39%--
10/14823829823825+0.24%2,200--1.32%--
10/13822824822823+0.12%2,400--1.44%--
10/12850850822822-2.61%6,500--1.56%--
10/08840847838844-0.47%5,100-+1.08%--
10/07848849841848-0.82%2,900-+1.8%--
10/06840855840855+2.27%3,100-+2.76%--
10/05847847836836-0.12%2,200-+0.6%--
10/04840842837837-0.95%1,300-+0.84%--
10/01854856834845-2.65%2,000-+1.93%--
09/30857870851868+0.12%9,200-+4.83%--
09/29844867844867+1.52%3,100-+4.96%--
09/28848854847854+0.47%2,900-+3.64%--
09/27832850831850+2.41%1,700-+3.41%--
09/24850850827830+0.24%5,200-+1.1%--
09/22830840825828-0.6%2,300-+0.98%--
09/21836839833833-0.36%1,200-+1.59%--
09/17828840828836+0.48%2,800-+2.08%--
09/16836837831832-0.48%1,400-+1.71%--
09/15835839834836+0.84%4,400-+2.33%--
09/14830830823829+0.12%1,400-+1.59%--
09/138308308238280%1,200-+1.47%--
09/10830830818828+1.85%12,200-+1.47%--
09/09812818812813+0.12%7,000--0.37%--
09/08811813811812+0.25%1,600--0.61%--
09/07816820810810-0.86%1,500--0.86%--
09/06811818811817-0.24%2,200--0.12%--
09/03819819819819+0.37%1,300-0%--
09/02820820810816+0.74%3,200--0.49%--
09/01819820809810+0.25%3,100--1.34%--
08/31827827808808-2.42%3,500--1.82%--
08/30820830820828+0.98%3,200-+0.49%--
08/27813820813820+0.49%4,300--0.49%--
08/26817820811816+0.99%3,000--1.09%--
08/25815815806808-0.98%4,300--2.18%--
08/24811816811816+0.62%3,200--1.33%--
08/23811817811811-0.61%2,900--2.05%--
08/20817817815816-0.12%1,100--1.69%--
08/19820821816817-0.37%2,200--1.68%--
08/18820820814820+0.24%2,100--1.56%--
08/17805819805818+1.74%1,400--1.92%--
08/16816819804804-1.47%2,800--3.83%--
08/13811818811816+0.25%2,800--2.63%--
08/12811817811814-0.49%4,000--3.1%--
08/11820820817818-0.49%11,000--2.73%--
08/10825826822822-0.36%3,900--2.38%--
08/098258298238250%9,800--2.25%--
08/06832834825825-0.84%5,300--2.25%--
08/05825834825832+1.09%2,500--1.65%--