株価チャート

2010/06/01～2010/12/30

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
12/30892929890923+3.48%12,000-+20.34%--
12/29900915892892-0.89%11,000-+17.99%--
12/28900902890900+0.11%20,000-+20.64%--
12/27910914898899+0.22%13,500-+22.15%--
12/24910910895897-1.43%13,000-+23.55%--
12/228969108959100%16,000-+27.09%--
12/21895910870910+4.6%27,000-+29.26%--
12/20810870810870+8.75%49,500-+25.54%--
12/17780800765800+2.56%19,000-+17.13%--
12/16790790780780-1.27%2,000-+15.38%--
12/15800805790790-1.25%3,000-+18.09%--
12/14740800740800+8.11%24,000-+21.03%--
12/13694740694740+8.82%15,000-+12.98%--
12/10680680680680+1.49%3,000-+4.45%--
12/09669670669670+1.52%2,500-+3.72%--
12/08673673660660+0.15%2,000-+2.8%--
12/07675675659659-2.37%5,000-+3.29%--
12/06675675675675+0.75%500-+6.47%--
12/036706706706700%1,500-+6.35%--
12/02674675670670+2.92%3,500-+7.03%--
12/01670670651651-2.84%2,000-+4.66%--
11/30670670670670-3.6%1,000-+7.89%--
11/296956956956950%1,500-+12.46%--
11/26695695695695+3.73%2,000-+13.19%--
11/25650670650670+3.4%5,000-+9.84%--
11/24648648648648+0.47%500-+6.93%--
11/226306456306450%1,500-+6.79%--
11/19645645645645+0.78%1,500-+7.14%--
11/18640640640640-1.23%1,000-+6.84%--
11/12615650615648+3.68%4,000-+8.54%--
11/106256256256250%1,000-+5.22%--
11/09635635615625-1.57%1,500-+5.4%--
11/08635635635635+2.42%500-+7.26%--
11/05614630614620+3.33%3,500-+5.26%--
11/045956005956000%2,000-+1.87%--
11/02600600600600-6.1%500-+2.04%--
10/27630639629639+1.59%1,500-+8.86%--
10/26580629580629+10.35%5,000-+7.71%--
10/215705705705700%1,500--2.06%--
10/18570570570570+1.42%1,000--2.4%--
10/145705705625620%2,000--4.1%--
10/08560562560562+0.36%4,000--4.42%--
10/06560560560560-1.75%3,000--5.08%--
10/05580580570570-1.72%3,000--3.72%--
10/01570585570580-6.45%11,000--2.52%--
09/30620620620620+4.55%500-+3.85%--
09/29592593592593-0.34%2,500--0.67%--
09/285955955955950%1,000--0.5%--
09/27595595595595+1.71%500--0.67%--
09/22585585585585-0.85%1,000--2.34%--
09/17590590590590+1.72%500--1.67%--
09/16580580580580-0.85%500--3.49%--
09/135855855855850%500--3.15%--
09/10585585585585+0.86%1,500--3.62%--
09/08580580580580-2.52%1,000--4.92%--
09/06595595595595+0.85%500--2.94%--
09/03591591590590+1.55%1,500--3.75%--
09/01581581581581-3.01%500--5.22%--
08/31599599599599+3.28%500--2.28%--
08/305805805805800%500--5.38%--
08/27580580580580+0.87%500--5.38%--
08/26580580575575-0.86%1,000--6.35%--
08/25610610580580-4.92%2,000--5.69%--
08/24610610610610-1.61%1,000--1.13%--
08/19610629610620+1.64%3,000-+0.32%--
08/186106106106100%1,000--1.45%--
08/12610610610610-1.45%500--1.77%--
08/05619619619619-2.52%1,000--0.64%--
08/046356356356350%500-+1.6%--
08/03620635620635+3.25%1,500-+1.28%--
07/306156156156150%1,000--2.23%--
07/286156156156150%1,000--2.54%--
07/276256256156150%1,000--3%--
07/23615615615615+0.82%500--3.45%--
07/21610610610610-0.49%1,000--4.69%--
07/20623623613613-7.12%2,500--4.52%--
07/156606606606600%500-+2.33%--
07/136606806606600%2,500-+2.64%--
07/12635660635660+3.94%2,000-+2.96%--
07/09595635595635+6.54%1,000--0.63%--
07/08596596596596+0.17%1,000--6.73%--
07/07595595595595+2.41%500--7.03%--
07/06581581581581-2.35%1,000--9.22%--
07/055955955955950%500--7.32%--
07/025955955955950%500--7.47%--
07/01595595595595-1%1,000--7.47%--
06/30600601600601-4.15%1,000--6.82%--
06/29627627627627-2.03%1,000--2.94%--
06/28640640640640-1.54%500--0.78%--
06/256506506506500%500-+0.93%--
06/16666666650650-2.4%2,000-+1.09%--
06/15666666666666-1.77%1,500-+3.58%--
06/146786786786780%3,000-+5.28%--
06/116786786786780%3,500-+5.44%--
06/106786786786780%2,000-+5.61%--
06/096856856786780%2,500-+5.61%--
06/08688688678678-1.6%3,000-+5.77%--
06/07685689680689-0.14%5,500-+7.66%--
06/04665690665690+2.99%6,000-+7.98%--
06/016706706706700%2,000-+5.18%--