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
12/30508510503505-1.17%942,000-+3.27%--
12/29508513507511+1.19%1,331,000-+4.71%--
12/28504507503505-0.79%970,000-+3.7%--
12/27504510501509+1.8%1,099,000-+4.73%--
12/24497505497500-0.79%1,166,000-+3.09%--
12/22511511504504-1.18%1,670,000-+4.13%--
12/21510510505510+3.45%3,033,000-+5.59%--
12/20497502488493-0.4%2,583,000-+2.28%--
12/17497499493495+0.2%1,593,000-+2.91%--
12/164934974894940%1,598,000-+2.7%--
12/15493494491494+0.82%1,482,000-+2.92%--
12/144924974894900%2,871,000-+2.3%--
12/13488491484490+1.24%1,469,000-+2.08%--
12/10495495483484-0.62%4,408,000-+0.83%--
12/09491498487487+0.83%2,622,000-+1.46%--
12/08484486482483+0.84%1,461,000-+0.63%--
12/07484484478479-0.62%886,000--0.21%--
12/06479485477482+0.84%990,000-+0.63%--
12/03485485476478-0.21%1,859,000--0.21%--
12/02478480474479+1.91%2,242,000--0.21%--
12/01460470460470+1.51%1,569,000--2.08%--
11/30463471462463-0.22%2,706,000--3.74%--
11/29471474459464-1.49%3,909,000--3.73%--
11/26479481471471-1.67%1,969,000--2.69%--
11/25485486477479-0.62%2,246,000--1.24%--
11/24478484476482-1.83%1,561,000--0.82%--
11/22490492487491+1.87%991,000-+0.82%--
11/19492492481482-1.03%1,476,000--1.23%--
11/18478487475487+2.31%1,271,000--0.61%--
11/17470477468476+0.21%1,088,000--2.86%--
11/16482484475475-0.84%1,177,000--3.26%--
11/15477479472479+0.84%993,000--2.84%--
11/12479481473475-1.25%1,333,000--4.04%--
11/11484485478481+0.84%1,162,000--3.22%--
11/10483491475477-0.83%2,001,000--4.41%--
11/09487491476481-2.63%2,849,000--3.99%--
11/08515516488494-2.95%2,579,000--1.79%--
11/05501509498509+4.73%1,533,000-+0.99%--
11/04482490481486+2.53%878,000--3.76%--
11/02474478471474-0.42%701,000--6.32%--
11/01474482471476+0.21%824,000--6.3%--
10/29480481469475-1.66%1,455,000--6.86%--
10/28487489482483-1.02%1,258,000--5.66%--
10/27487495486488+0.21%1,159,000--4.87%--
10/26488492484487-0.81%894,000--5.44%--
10/25495497490491-1.41%854,000--5.03%--
10/22493503492498+0.61%1,102,000--3.86%--
10/21500507493495-0.8%1,191,000--4.44%--
10/20501502497499-1.96%945,000--3.85%--
10/19512514506509-0.2%1,112,000--1.93%--
10/18513515509510-0.78%836,000--1.73%--
10/15516516509514-1.34%1,329,000--0.96%--
10/14516529514521+3.17%2,815,000-+0.58%--
10/13503508497505+0.6%1,354,000--2.51%--
10/12516518502502-2.9%1,676,000--3.09%--
10/08531531517517-2.45%1,861,000--0.19%--
10/07533538528530-0.38%1,472,000-+2.51%--
10/06528533525532+1.14%1,414,000-+3.3%--
10/05518528514526+0.38%1,535,000-+2.14%--
10/04522529519524+0.19%1,225,000-+2.14%--
10/01530533523523+0.19%1,687,000-+2.15%--
09/30530536522522-1.32%1,487,000-+2.15%--
09/29521530520529+0.95%1,488,000-+3.73%--
09/28527530522524-0.38%1,161,000-+3.15%--
09/27518527518526+2.53%1,401,000-+3.95%--
09/24515520509513-1.54%1,932,000-+1.58%--
09/22524529520521-0.95%1,596,000-+3.58%--
09/21541544525526-2.95%1,559,000-+4.99%--
09/17525544525542+4.23%3,293,000-+8.62%--
09/16524526518520+0.39%1,820,000-+4.84%--
09/15501521501518+1.77%2,144,000-+4.86%--
09/14515517506509-0.97%1,022,000-+3.46%--
09/13514520511514+1.18%1,925,000-+4.68%--
09/10502511501508+1.2%3,161,000-+3.67%--
09/09506507500502+0.8%982,000-+2.87%--
09/08500503497498-1.97%1,313,000-+2.47%--
09/07512514504508-1.74%2,599,000-+4.96%--
09/06510518507517+2.58%2,095,000-+7.26%--
09/03505508498504+0.2%1,558,000-+5%--
09/02498506495503+2.65%2,446,000-+5.23%--
09/01486492477490+0.41%2,880,000-+2.73%--
08/31503503488488-3.94%2,271,000-+2.52%--
08/30505514502508+2.21%2,626,000-+6.95%--
08/27484499479497+1.84%2,524,000-+5.07%--
08/26499500482488-1.21%2,902,000-+3.39%--
08/25490503486494+0.41%4,577,000-+5.11%--
08/24490500487492-0.2%4,834,000-+5.13%--
08/23484496483493+2.92%3,682,000-+5.79%--
08/20481485477479-2.04%2,140,000-+3.23%--
08/19480490479489+2.73%1,905,000-+5.39%--
08/18471479469476+2.15%1,707,000-+2.81%--
08/17470471461466-2.1%2,986,000-+0.87%--
08/16467478462476+1.49%1,958,000-+3.25%--
08/13463471459469+1.3%2,921,000-+2.18%--
08/12458466457463-1.28%1,841,000-+1.09%--
08/11476478465469-2.9%1,278,000-+2.85%--
08/10483489481483-0.21%1,770,000-+6.15%--
08/09482489479484+6.61%5,322,000-+7.08%--
08/06449458447454+0.67%966,000-+0.89%--
08/05454457445451+0.89%2,168,000-+0.67%--