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
12/30373374369370-1.07%51,600--0.27%--
12/29375376372374-0.27%39,000-+1.36%--
12/28369377363375-1.06%127,100-+1.9%--
12/27383384378379-1.04%147,800-+3.55%--
12/24388388382383-1.03%45,200-+5.22%--
12/22391391385387-1.02%75,700-+6.91%--
12/21385392383391+1.82%71,100-+8.61%--
12/20390390380384-2.04%45,000-+7.56%--
12/17387392384392+1.03%76,900-+10.42%--
12/16382388382388+1.04%54,800-+9.92%--
12/15390390372384-1.29%79,400-+9.71%--
12/14382389379389+2.1%90,200-+11.78%--
12/13371381371381+1.87%67,100-+10.12%--
12/10379379372374+0.81%127,700-+9.04%--
12/09364371364371+1.92%53,200-+8.8%--
12/08357364356364+2.25%66,300-+7.37%--
12/07356356354356+0.85%25,000-+5.64%--
12/06353355353353+0.28%10,800-+5.37%--
12/03349354349352+0.57%26,500-+5.39%--
12/02355355350350-0.28%22,500-+5.42%--
12/01347352347351+0.29%31,100-+6.36%--
11/30354355350350-1.69%34,500-+6.38%--
11/293553593543560%30,900-+8.87%--
11/26353357353356+0.28%51,700-+9.54%--
11/25348357347355+5.34%102,000-+9.57%--
11/243343393333370%21,600-+4.66%--
11/22338338336337+0.9%20,700-+4.98%--
11/19333335331334+0.91%28,200-+4.05%--
11/18330332326331+0.61%32,200-+3.44%--
11/17325329325329+0.61%13,900-+2.81%--
11/16330330326327-0.91%16,700-+2.19%--
11/15332332327330+0.92%23,700-+3.13%--
11/12334335320327-1.8%52,000-+1.87%--
11/113323363323330%24,100-+3.74%--
11/10330336330333+1.22%33,200-+3.42%--
11/09327330326329+0.61%40,300-+2.17%--
11/08326327325327+0.93%23,000-+1.55%--
11/05322326322324+2.21%33,800-+0.31%--
11/04315319315317+0.96%22,400--2.16%--
11/02315316311314-0.63%16,600--3.38%--
11/01314317308316+1.94%80,800--3.36%--
10/29311313308310-1.27%25,500--5.49%--
10/28311314309314+0.32%55,600--4.85%--
10/27314316312313+0.64%18,500--5.44%--
10/26310317308311+0.32%33,300--6.33%--
10/25311315310310-0.32%38,000--7.19%--
10/22310314310311+0.65%39,400--7.44%--
10/21309309306309-0.64%38,700--8.58%--
10/20311312308311-1.58%34,000--8.53%--
10/19313317312316-1.56%67,400--7.6%--
10/183203273203210%32,200--6.41%--
10/15326327320321-1.53%37,800--6.96%--
10/14323330323326+0.93%48,700--5.78%--
10/13326327323323-0.92%18,900--7.18%--
10/12336336326326-3.26%39,700--6.59%--
10/08342342336337-0.3%40,500--3.99%--
10/07337342336338-0.88%29,700--3.7%--
10/06340342331341+0.29%27,900--3.13%--
10/053373433293400%36,800--3.68%--
10/04343344340340-1.16%17,200--3.68%--
10/01350350343344-0.29%24,100--2.55%--
09/30352356344345-2.27%44,500--2.27%--
09/29346353346353+2.02%43,500-0%--
09/28347350343346-1.7%24,000--1.98%--
09/27343352331352+2.33%32,000--0.28%--
09/24341346341344-0.58%18,200--2.82%--
09/22356356342346-0.57%50,900--2.26%--
09/21352354348348-0.85%19,800--1.69%--
09/17353356351351-0.28%27,900--0.85%--
09/16357357351352-1.4%18,800--0.56%--
09/15360360356357-0.28%46,100-+0.85%--
09/14358360356358+0.28%14,400-+1.13%--
09/13358360354357-1.11%18,400-+0.85%--
09/10366366358361+0.84%77,400-+1.98%--
09/09354360353358+1.13%14,500-+1.13%--
09/08356357354354-2.48%15,100--0.28%--
09/07365366362363-0.27%10,300-+2.25%--
09/06355364355364+1.96%15,800-+2.25%--
09/033583603533570%12,800-+0.28%--
09/02360360355357-0.56%22,800-+0.28%--
09/01359359341359+1.41%58,800-+0.56%--
08/31354355352354-1.12%22,500--0.84%--
08/30353358352358+2.58%27,400-+0.28%--
08/27341349341349+1.16%14,500--2.24%--
08/26344345340345-0.29%17,100--3.36%--
08/25345346342346-0.57%12,800--3.08%--
08/24345349345348+0.29%13,100--2.52%--
08/23356356346347-1.14%22,400--2.8%--
08/20351355350351-1.13%11,000--1.96%--
08/19353359349355+0.28%17,700--0.84%--
08/18350356348354+1.14%14,700--1.12%--
08/17345353345350-0.28%14,200--2.23%--
08/16350352345351+0.57%24,800--2.23%--
08/13340352340349+0.29%30,100--2.79%--
08/12347350345348-0.57%19,300--3.33%--
08/11357357350350-2.78%19,000--2.78%--
08/10368368360360-1.37%18,800-0%--
08/09363367363365-0.27%8,800-+1.39%--
08/06363368363366-0.54%8,900-+1.67%--
08/05370370363368+0.27%11,400-+2.51%--