株価チャート

2010/07/13～2010/12/30

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
12/30208208206206-0.96%300-0%--
12/29208208208208+1.96%400-+0.48%--
12/28207211204204-2.86%3,000--1.45%--
12/272072102072100%1,500-+0.96%--
12/24215215210210-0.94%2,400-+0.48%--
12/222122142122120%2,100-+1.44%--
12/21211212208212+0.95%900-+1.44%--
12/20211212210210-1.87%2,700-+0.96%--
12/17212214209214+1.9%3,500-+2.88%--
12/162092102072100%700-+1.45%--
12/15210211210210+0.96%3,000-+1.45%--
12/14204208204208+0.48%600-+0.97%--
12/13208208203207+2.48%14,800-+0.49%--
12/10201207201202+0.5%8,400--1.94%--
12/09200204198201+2.03%1,600--1.95%--
12/08201201197197-1.01%3,100--3.9%--
12/071991991981990%1,200--2.45%--
12/06204204199199-2.45%4,900--2.45%--
12/032012042002040%6,200-0%--
12/02198207198204+3.55%11,100-+0.49%--
12/01202202196197-2.96%9,100--2.96%--
11/30203205199203-1.93%11,200-0%--
11/29215215200207-4.17%8,400-+2.48%--
11/26208216208216+3.85%8,300-+7.46%--
11/25211211202208-2.35%5,500-+4%--
11/24213217201213-0.93%19,000-+6.5%--
11/22225227212215-6.93%29,300-+8.59%--
11/19231242221231-6.48%69,700-+17.26%--
11/18247247247247+25.38%53,500-+26.67%--
11/17197203197197-4.37%1,600-+2.07%--
11/16206206206206+3%300-+6.74%--
11/15200200200200+2.56%1,600-+3.63%--
11/12205206195195-2.5%1,600-+0.52%--
11/112002002002000%500-+2.56%--
11/092082082002000%300-+2.04%--
11/08215215198200-4.76%5,700-+1.52%--
11/05194215194210+7.69%700-+6.06%--
11/04190195190195+4.28%400--1.52%--
11/02187190187187-1.58%600--6.5%--
11/01188190188190+1.06%300--5.94%--
10/291881881881880%1,100--7.84%--
10/28187188186188+0.53%1,500--9.18%--
10/27190190186187-4.1%4,100--10.53%--
10/26197198195195-1.02%500--8.45%--
10/25195197192197+4.79%1,900--9.22%--
10/221901901861880%1,400--15.32%--
10/21195195188188-4.08%600--17.18%--
10/20186198186196+5.38%500--14.78%--
10/19186186186186-2.11%1,400--19.83%--
10/18177195177190+2.7%500--18.8%--
10/15195196185185-0.54%4,600--21.94%--
10/14186187186186+0.54%1,600--22.18%--
10/13194194185185-4.15%3,900--23.55%--
10/12199199193193-2.53%23,300--21.54%--
10/08205205192198-3.41%4,700--20.16%--
10/07210211200205-2.38%7,900--18%--
10/06222222210210-5.41%8,400--17%--
10/05223223218222-1.33%2,300--12.94%--
10/04220225218225+1.35%1,400--12.11%--
10/01226226221222-1.33%4,800--13.95%--
09/302332382252250%3,700--13.46%--
09/29229230225225-2.17%3,700--14.12%--
09/28238238220230-4.96%5,800--12.55%--
09/27246246233242-1.63%7,000--8.33%--
09/24250253246246-1.6%4,600--7.52%--
09/22254255250250-1.19%4,400--6.37%--
09/21256264253253-6.99%5,900--5.6%--
09/17271275260272-11.97%28,800-+1.12%--
09/16312312301309-0.96%10,600-+14.87%--
09/15315315302312-4%17,800-+16.85%--
09/14325338299325+25.97%49,300-+22.64%--
09/13247258247258+4.45%1,200--1.53%--
09/10247247247247+0.82%1,000--5.73%--
09/09250250245245-2%6,700--6.49%--
09/07251251250250-0.4%600--4.94%--
09/06270271250251-4.2%5,400--4.56%--
09/032622652622620%800--0.38%--
09/02262262262262+2.34%1,000--0.38%--
08/30256256256256+0.39%100--2.66%--
08/25255255255255-5.2%1,100--3.04%--
08/242692692692690%100-+2.28%--
08/23269269269269+9.8%2,400-+2.28%--
08/20260260245245-5.77%400--6.49%--
08/18262262260260-9.09%200--1.14%--
08/16286286286286+10%1,400-+8.75%--
08/12260260260260+0.78%100--0.76%--
08/11267267258258-2.27%7,100--1.15%--
08/09261264260264-5.04%1,400-+1.15%--
08/06278278278278+0.36%2,900-+6.51%--
08/05274277273277+2.59%400-+6.54%--
08/02270270270270-3.91%500-+4.25%--
07/29281281281281+6.04%100-+8.49%--
07/282652652652650%100-+2.71%--
07/262812812652650%8,600-+2.71%--
07/23260265260265+3.52%3,500-+2.71%--
07/222562562562560%200--0.39%--
07/21258262256256-0.39%3,000--0.39%--
07/15261261257257-1.15%1,700-0%--
07/14260260260260+0.39%500-+1.17%--
07/13258259258259+3.6%600-+0.78%--