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
12/30400405399405+0.5%11,400--1.22%--
12/29404404402403-0.49%3,900--1.71%--
12/28395411395405-2.88%24,900--1.22%--
12/274174224104170%44,500-+1.71%--
12/24420422413417-0.71%12,100-+1.96%--
12/22419422418420+0.24%8,800-+2.94%--
12/21426426419419-1.87%23,700-+2.95%--
12/20424429423427+0.71%15,800-+4.91%--
12/17425425420424+0.95%6,800-+4.43%--
12/164214214194200%14,200-+3.96%--
12/15415421415420+1.45%12,100-+4.22%--
12/144134144104140%6,900-+2.99%--
12/13406414406414+1.97%3,300-+3.24%--
12/10411411406406-0.49%15,800-+1.5%--
12/09404408404408+0.25%8,800-+2.26%--
12/084074074014070%5,600-+2.26%--
12/07408408401407+0.49%5,600-+2.26%--
12/06405410404405+0.5%2,000-+2.02%--
12/03403404401403+0.25%6,200-+1.77%--
12/02401404400402+0.5%13,800-+1.77%--
12/01410410396400-2.44%12,700-+1.27%--
11/30412414408410+0.74%5,900-+4.06%--
11/29402415402407+1.75%4,100-+3.56%--
11/26400405400400+0.5%1,900-+2.04%--
11/25405405398398+0.25%6,600-+1.53%--
11/24400403397397-1.73%7,800-+1.28%--
11/22405405396404+0.75%7,100-+3.06%--
11/19400402400401+0.25%7,700-+2.3%--
11/18399400396400+0.25%2,900-+2.04%--
11/17393399392399+1.27%2,000-+1.79%--
11/16401402393394-1.75%3,500-+0.51%--
11/15406407398401+0.75%1,600-+2.04%--
11/12398400397398+0.76%3,000-+1.27%--
11/11393395391395+0.51%3,200-+0.51%--
11/10388397388393+1.29%6,200-0%--
11/093893903883880%1,100--1.27%--
11/08391391385388-0.77%5,500--1.52%--
11/05392392388391+1.82%5,200--1.01%--
11/043763883763840%1,900--3.03%--
11/02381388381384-1.29%2,100--3.27%--
11/01385391376389+1.04%3,300--2.26%--
10/29386386373385-0.77%5,300--3.51%--
10/28389390380388-0.26%7,700--3%--
10/27387390387389+0.52%3,400--2.75%--
10/26393395386387+0.52%6,500--3.49%--
10/253853903833850%6,300--3.99%--
10/22387387378385-0.52%9,400--4.23%--
10/21387389383387-0.51%4,600--3.73%--
10/20400400386389-2.75%5,900--3.47%--
10/194014013994000%3,000--0.99%--
10/18399403399400+0.25%3,900--0.99%--
10/15400401397399-0.25%1,400--1.24%--
10/14402403399400+0.25%11,000--0.99%--
10/13401401399399-0.5%3,700--1.24%--
10/12410411401401-1.72%2,500--0.5%--
10/08405420400408+0.74%4,100-+1.24%--
10/074064064014050%1,900-+0.5%--
10/06395406388405+2.53%6,100-+0.25%--
10/05398399380395-0.75%7,300--2.47%--
10/04414414398398-1.97%5,200--1.73%--
10/01406408405406-0.98%1,500-0%--
09/30414422410410-2.61%4,500-+1.23%--
09/29410421409421+2.18%4,600-+4.21%--
09/28410412408412+0.49%2,500-+2.23%--
09/27405410405410+1.23%6,900-+1.74%--
09/244054074034050%10,300-+0.5%--
09/22405406405405+0.75%1,300-+0.5%--
09/21405405402402+0.5%8,400-0%--
09/174054054004000%2,900--0.5%--
09/16403403399400-0.25%6,200--0.5%--
09/15408409401401-0.74%3,600--0.5%--
09/144054064024040%2,300-+0.25%--
09/13410410396404-0.25%6,700-0%--
09/10412412405405+2.02%8,100-0%--
09/09400400397397-0.75%1,800--2.46%--
09/08395404395400-0.25%3,200--2.2%--
09/07399407398401+1.78%4,700--2.2%--
09/06400400391394+0.51%5,000--4.37%--
09/03412412389392-2.97%7,400--5.31%--
09/02407417402404-0.74%3,100--3.12%--
09/01423423407407-1.93%3,700--2.86%--
08/31425431415415-2.35%8,800--1.19%--
08/30416425416425+4.17%3,000-+0.95%--
08/27410410400408-0.49%6,600--3.32%--
08/26399410397410+3.8%3,200--3.07%--
08/25390400390395+1.28%6,600--6.84%--
08/24392392390390-1.27%6,500--8.45%--
08/23407407395395-2.71%3,000--7.71%--
08/20409409395406+1%1,000--5.58%--
08/19396405396402+0.25%3,100--6.73%--
08/18400401396401+0.75%3,500--7.39%--
08/17398400392398-0.25%6,000--8.51%--
08/16403415399399-1.48%2,700--8.7%--
08/13410410400405-0.25%4,000--7.74%--
08/12410414398406-1.46%6,500--7.94%--
08/11420428412412-3.29%3,300--6.79%--
08/10436438426426-2.29%4,200--4.05%--
08/09438438431436-2.24%4,200--2.02%--
08/06447451441446-0.22%2,000-+0.22%--
08/05442454442447+1.36%1,500-+0.22%--