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
12/301,4441,4441,4101,434-0.62%135,800-+3.09%--
12/291,4021,4431,4001,443+2.27%105,100-+4.11%--
12/281,4101,4181,3961,411-0.84%91,500-+2.25%--
12/271,4351,4381,4211,423-0.84%92,600-+3.34%--
12/241,4401,4401,4211,435-0.35%112,800-+4.59%--
12/221,4561,4561,4321,440-1.1%125,400-+5.26%--
12/211,4641,4801,4531,456+0.83%132,900-+6.82%--
12/201,4531,4601,4321,444-0.62%145,700-+6.33%--
12/171,4601,4711,4411,453-0.82%195,800-+7.23%--
12/161,4461,4851,4451,465+0.41%272,500-+8.36%--
12/151,4241,4591,4151,459+2.53%287,200-+8.15%--
12/141,4131,4241,4131,423+0.92%179,800-+5.8%--
12/131,3901,4131,3901,410+1.44%312,200-+4.99%--
12/101,3891,3901,3761,390+1.24%273,900-+3.81%--
12/091,3561,3801,3541,373+0.81%244,800-+2.69%--
12/081,3401,3681,3401,362+1.49%296,500-+2.1%--
12/071,3361,3471,3321,342+0.22%220,400-+0.9%--
12/061,3391,3401,3271,339+0.6%143,300-+0.3%--
12/031,3491,3591,3261,331-0.3%190,400--0.75%--
12/021,3401,3441,3201,335+1.6%264,500--0.82%--
12/011,3011,3181,3011,314+0.77%198,500--2.74%--
11/301,3261,3261,2961,304-1.58%296,900--3.83%--
11/291,3091,3301,3091,325-0.08%162,700--2.79%--
11/261,3301,3351,3181,326-0.23%193,500--3.14%--
11/251,3141,3591,3011,329+1.61%368,800--3.28%--
11/241,3001,3161,2921,308-0.38%274,600--5.15%--
11/221,3201,3231,3101,313-0.45%304,300--5.2%--
11/191,3221,3241,3061,319+0.23%306,500--5.11%--
11/181,3341,3371,3051,316-0.83%332,800--5.73%--
11/171,3161,3281,3081,327+0.53%86,700--5.15%--
11/161,3261,3381,3141,320-0.53%284,100--5.98%--
11/151,3751,3761,3231,327-3.49%273,200--5.95%--
11/121,3681,3761,3491,375+0.59%202,500--3.17%--
11/111,3861,3861,3481,367-0.87%281,400--4.2%--
11/101,3771,3941,3651,379+0.8%251,500--3.77%--
11/091,3781,3781,3531,368+0.29%212,700--4.87%--
11/081,3341,3651,3281,364+2.48%203,300--5.67%--
11/051,3251,3401,3251,331+0.45%278,300--8.46%--
11/041,3271,3331,3071,325+2.16%347,200--9.49%--
11/021,2731,3051,2661,297+2.05%636,000--12.07%--
11/011,3901,3941,2261,271-13.89%1,339,300--14.53%--
10/291,4781,4871,4361,476+0.61%184,500--1.6%--
10/281,4461,4711,4411,467+0.82%212,800--2.46%--
10/271,4751,4761,4391,455-0.68%122,400--3.64%--
10/261,4721,4831,4541,465+0.55%176,500--3.36%--
10/251,4691,4791,4401,457-0.82%207,300--4.27%--
10/221,4631,4781,4601,469+0.2%151,300--3.92%--
10/211,4551,4741,4331,466+0.41%121,400--4.5%--
10/201,4631,4771,4311,460-0.21%201,000--5.32%--
10/191,4511,4871,4471,463+0.27%144,700--5.49%--
10/181,4251,4711,4251,459+2.03%110,100--6.11%--
10/151,4501,4521,4201,430-1.92%193,100--8.33%--
10/141,4241,4721,4221,458+4.59%331,900--7.02%--
10/131,4751,4751,3811,394-3.53%544,600--11.6%--
10/121,5141,5141,4351,445-4.87%265,500--8.95%--
10/081,5251,5371,5131,519-1.56%123,500--4.71%--
10/071,5351,5721,5341,543-0.77%155,200--3.44%--
10/061,5401,5591,5301,555+2.84%117,000--2.81%--
10/051,5141,5331,4951,512-0.07%179,100--5.74%--
10/041,5371,5431,5081,513-2.13%142,100--5.91%--
10/011,5711,5711,5371,546-1.53%207,900--4.09%--
09/301,5971,6061,5611,570-1.69%145,400--2.67%--
09/291,5871,6201,5871,597+0.25%127,400--1.05%--
09/281,5971,6091,5861,593-0.25%99,600--1.3%--
09/271,5981,6071,5851,597+1.08%101,700--1.18%--
09/241,5611,5971,5601,580-0.88%143,200--2.29%--
09/221,6001,6111,5911,594-0.38%70,600--1.54%--
09/211,6201,6221,5961,600-0.5%109,700--1.23%--
09/171,6351,6391,6031,608-0.92%143,600--0.86%--
09/161,6591,6591,6101,623-0.73%75,400-+0.06%--
09/151,6171,6441,6061,635+1.55%149,700-+0.93%--
09/141,6401,6411,6001,610-1.71%108,700--0.43%--
09/131,6351,6571,6081,638+0.61%141,700-+1.3%--
09/101,6091,6361,5991,628+1.18%125,200-+0.87%--
09/091,6101,6201,5981,6090%100,100--0.12%--
09/081,6101,6261,6041,609-1.59%82,300-+0.06%--
09/071,6421,6501,6101,635-1.8%44,100-+1.93%--
09/061,6521,6651,6341,665+0.79%89,700-+4%--
09/031,6281,6661,6091,652+1.41%136,200-+3.64%--
09/021,6311,6421,6191,629+1.94%159,400-+2.39%--
09/011,6001,6111,5911,598-0.68%305,700-+0.69%--
08/311,6291,6441,5961,609-2.25%176,300-+1.58%--
08/301,6331,6741,6311,646+1.6%159,300-+4.24%--
08/271,6041,6201,5931,620+1.19%163,800-+2.99%--
08/261,5941,6161,5841,601+1.59%141,400-+2.1%--
08/251,6071,6171,5631,576-1.93%214,500-+0.83%--
08/241,5781,6151,5781,607+1.9%155,000-+3.08%--
08/231,6241,6361,5691,577-4.13%165,700-+1.48%--
08/201,6201,6501,6131,645+1.54%195,900-+6.06%--
08/191,6321,6361,6061,620-0.61%159,000-+4.79%--
08/181,6441,6441,6121,630-0.18%92,600-+5.64%--
08/171,6441,6441,6201,633-0.61%127,300-+6.18%--
08/161,6331,6471,6111,643+1.29%203,400-+7.18%--
08/131,5721,6301,5581,622+3.18%264,400-+6.08%--
08/121,5461,5721,5371,572+0.7%113,100-+3.08%--
08/111,5981,6081,5571,561-2.01%155,600-+2.7%--
08/101,5761,5981,5721,593+0.76%128,700-+5.08%--
08/091,5741,6001,5741,581+2.13%118,200-+4.7%--
08/061,5141,5611,5061,548+2.11%260,000-+2.86%--
08/051,5321,5421,5101,516-0.52%192,400-+1.07%--