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
12/30182183178181-0.55%252,600-+12.42%--
12/29187187175182+2.25%462,900-+14.47%--
12/28177186175178+2.3%673,700-+13.38%--
12/27171179168174+4.82%649,300-+12.26%--
12/24168168164166-1.19%289,800-+8.5%--
12/22169173167168-2.33%296,100-+11.26%--
12/21174176171172-2.27%280,900-+14.67%--
12/20179182173176+1.15%723,900-+18.92%--
12/17168180166174+5.45%939,600-+19.18%--
12/161661701641650%528,700-+13.79%--
12/15167168159165-5.17%1,369,800-+15.38%--
12/14180180172174-2.25%562,100-+22.54%--
12/13185186173178-6.32%1,819,800-+27.14%--
12/10170190170190+15.15%3,100,800-+37.68%--
12/09162168158165+3.13%514,600-+21.32%--
12/08159169154160+1.27%933,400-+19.4%--
12/07166167154158-7.06%1,255,300-+18.8%--
12/06169178164170+12.58%2,526,800-+29.77%--
12/03137151135151+12.69%1,007,600-+16.15%--
12/021361371311340%200,400-+3.88%--
12/01127134127134+5.51%233,200-+4.69%--
11/30129129127127-1.55%58,000--0.78%--
11/29128129128129+1.57%40,400-+0.78%--
11/26131131127127-1.55%145,500-0%--
11/25129130127129-0.77%94,100-+1.57%--
11/24128130126130+0.78%95,600-+2.36%--
11/22127131127129+1.57%78,300-+1.57%--
11/19129130127127-1.55%92,700-0%--
11/18126129126129+2.38%127,600-+1.57%--
11/17125127124126+0.8%115,300-0%--
11/16126127123125-0.79%172,300--0.79%--
11/15132132125126-2.33%259,100-0%--
11/12135135127129-5.15%346,100-+2.38%--
11/111371371331360%192,100-+7.94%--
11/10130137128136+6.25%418,700-+7.94%--
11/09127129127128-0.78%34,200-+1.59%--
11/08129129126129+0.78%75,900-+2.38%--
11/051281301271280%54,900-+1.59%--
11/04127130126128+0.79%102,300-+1.59%--
11/02124128123127+1.6%60,200-+0.79%--
11/01123126122125+0.81%37,900--1.57%--
10/29126126122124-2.36%93,100--2.36%--
10/28129129125127-2.31%43,300-0%--
10/27123130122130+6.56%133,800-+1.56%--
10/26124124122122-2.4%44,300--4.69%--
10/25121125121125+2.46%52,700--2.34%--
10/22120122120122+1.67%52,200--5.43%--
10/21123125120120-2.44%84,200--6.98%--
10/20124125123123-2.38%62,300--5.38%--
10/19124126123126+1.61%44,900--3.82%--
10/181231251211240%62,300--5.34%--
10/15126126122124-1.59%42,900--5.34%--
10/14125128125126+1.61%23,400--3.82%--
10/131251251241240%29,100--6.06%--
10/12128130123124-2.36%110,800--6.06%--
10/08126129126127-0.78%55,000--3.79%--
10/071271281261280%37,200--2.29%--
10/061281291261280%68,100--2.29%--
10/05129130126128-0.78%97,900--2.29%--
10/04131131129129-0.77%51,600--1.53%--
10/01133133130130-1.52%113,500--0.76%--
09/30137138132132-2.94%172,000-+0.76%--
09/29131137131136+3.82%101,700-+3.82%--
09/28132133131131-0.76%58,600-+0.77%--
09/27130132129132+0.76%100,600-+1.54%--
09/24133133130131-2.24%96,800-0%--
09/22136137133134-1.47%113,100-+2.29%--
09/21135137135136+0.74%83,600-+3.82%--
09/17134139133135+2.27%235,600-+3.05%--
09/16134138132132-1.49%157,300-+0.76%--
09/15135138133134-2.9%134,000-+1.52%--
09/14141141135138-2.13%140,600-+3.76%--
09/13140143138141+2.17%227,000-+5.22%--
09/10134140133138+3.76%275,900-+2.22%--
09/09134135128133+1.53%281,100--2.21%--
09/08125140125131+2.34%826,500--3.68%--
09/07128130127128-1.54%72,100--5.88%--
09/06125130125130+5.69%162,500--5.11%--
09/03125125123123-0.81%69,500--10.22%--
09/021281281231240%163,800--10.14%--
09/011251261221240%109,100--10.79%--
08/31124131122124-1.59%272,900--10.79%--
08/30131131125126-1.56%233,200--10%--
08/27124130124128+1.59%182,700--9.22%--
08/26123129123126+1.61%252,800--10.64%--
08/25123124120124-0.8%290,300--12.06%--
08/24128129125125-4.58%293,600--11.97%--
08/23133133130131-2.24%165,600--7.75%--
08/20137138134134-4.96%256,300--5.63%--
08/19136143136141+4.44%350,100--0.7%--
08/18137138132135+1.5%355,600--4.93%--
08/17136136130133-3.62%416,400--6.34%--
08/16143143137138-2.82%305,300--2.82%--
08/13149149140142-5.96%594,300-0%--
08/12161166145151-7.93%944,500-+6.34%--
08/11156164154164+3.14%598,900-+16.31%--
08/10165172157159-7.02%853,800-+13.57%--
08/09165181162171+17.93%2,823,600-+23.02%--
08/06141146140145+3.57%255,000-+5.07%--
08/051401421391400%94,400-+2.19%--