株価チャート

2010/07/23～2010/12/16

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
12/16751760744756+0.13%283,100-+5.15%--
12/15752759747755+0.53%296,500-+5.15%--
12/14740753740751+1.76%192,900-+4.74%--
12/13721738720738+1.37%156,300-+2.79%--
12/10732732721728-1.09%293,700-+1.11%--
12/09737739732736+0.14%197,600-+1.94%--
12/08730735729735+1.24%196,200-+1.8%--
12/07721727717726+0.97%249,400-+0.41%--
12/06718721715719+0.56%137,800--0.69%--
12/03710718708715+0.85%199,900--1.52%--
12/02710712703709+0.71%217,300--2.61%--
12/01697709697704+1.44%287,800--3.69%--
11/30700702694694-0.43%436,700--5.32%--
11/29699703696697-0.85%250,500--5.43%--
11/26704714700703+1.15%171,700--5%--
11/25700711695695-1.28%260,800--6.46%--
11/24706716704704-2.36%413,100--5.63%--
11/22706723698721+3.59%417,000--3.61%--
11/197117146916960%237,100--6.95%--
11/18689701686696+0.58%316,300--7.08%--
11/17700700688692-2.12%453,300--7.73%--
11/16740750705707-5.35%461,300--5.86%--
11/15742760738747+0.67%165,900--0.66%--
11/12718759718742+3.34%289,900--1.33%--
11/11706723695718+0.84%245,900--4.39%--
11/10734734705712-3.91%441,600--5.07%--
11/09775785720741-5.12%167,500--1.2%--
11/08780790775781+0.13%105,100-+4.13%--
11/05777798765780+1.17%172,800-+4.14%--
11/04749777741771+2.66%147,900-+2.8%--
11/02760760746751-1.05%122,000-+0.13%--
11/01745760742759+1.74%146,600-+1.07%--
10/29767770742746-3.74%193,100--0.67%--
10/28764780758775+0.65%251,900-+3.2%--
10/27774780765770+0.26%115,600-+2.39%--
10/26764776762768-0.39%186,200-+2.13%--
10/25770781763771-0.9%121,900-+2.66%--
10/22771779765778+1.04%95,600-+3.73%--
10/21779779764770-1.91%167,000-+2.94%--
10/20782794767785+1.42%467,600-+5.23%--
10/19747775743774+4.88%281,900-+4.31%--
10/18729745729738+1.65%105,300--0.14%--
10/15737741723726-1.49%84,600--1.49%--
10/14739744733737+2.5%135,000-+0.27%--
10/13724737715719+1.41%117,800--1.91%--
10/12732732708709-3.41%121,700--3.14%--
10/087377467347340%149,700-+0.41%--
10/07712738712734+2.09%138,000-+0.82%--
10/06700727699719+2.13%193,100--0.83%--
10/05700715696704-0.98%318,300--2.76%--
10/04742744709711-5.2%304,700--1.66%--
10/01751760740750-1.06%173,200-+3.88%--
09/30781787756758-3.56%124,000-+5.42%--
09/29774791774786+1.29%106,200-+9.62%--
09/28779782766776-0.39%87,800-+8.68%--
09/27765786748779+3.73%169,900-+9.56%--
09/24750770745751-1.83%209,700-+6.07%--
09/22788788762765-2.8%243,500-+8.36%--
09/21793796781787+1.16%246,000-+12.11%--
09/17745780741778+4.99%261,400-+11.46%--
09/16745745727741+0.41%96,600-+6.77%--
09/15731744716738+0.82%165,900-+6.65%--
09/14721739716732+2.09%223,800-+5.93%--
09/13696719696717+3.31%162,300-+3.91%--
09/10685699685694+0.58%163,100-+0.43%--
09/09690695685690+1.47%196,600--0.58%--
09/08685685674680-1.02%128,100--2.58%--
09/07686691680687-1.29%77,500--2.14%--
09/06693700684696+1.9%66,900--1.42%--
09/03670686669683+1.34%96,600--3.8%--
09/02667674653674+1.81%234,800--5.73%--
09/01662666655662+0.15%226,700--8.18%--
08/31687692654661-5.84%591,300--9.08%--
08/30695710695702+2.03%167,600--4.23%--
08/27671691671688+1.03%185,800--6.65%--
08/26672686663681+0.15%201,600--8.34%--
08/25691697676680-3.13%109,200--9.09%--
08/24713714695702-1.96%174,100--6.77%--
08/23686724686716+4.53%360,700--5.42%--
08/20695696681685-2.28%91,500--9.99%--
08/19692709692701+0.29%106,300--8.6%--
08/18685707683699+1.9%126,800--9.57%--
08/17663689660686+2.08%246,100--11.71%--
08/16678694664672-2.18%174,400--14.18%--
08/13692697683687-1.58%247,800--13.04%--
08/12700702693698-1.41%194,500--12.42%--
08/11698714690708-0.56%285,500--11.72%--
08/10717731710712-2.2%349,700--11.77%--
08/09760760721728-4.46%370,400--10.23%--
08/06781785759762-3.3%254,700--6.39%--
08/05798802783788-0.88%73,200--3.19%--
08/04785809781795+0.76%151,300--2.45%--
08/03803807782789-1.38%223,400--3.19%--
08/02803818797800-0.37%87,200--1.96%--
07/30806813796803-1.59%127,500--1.71%--
07/29805822805816-0.12%69,900--0.24%--
07/28814821805817+0.12%184,000--0.12%--
07/27809823804816+1.62%112,900--0.49%--
07/26835838800803-3.72%163,100--2.31%--
07/23824843822834+3.09%170,000-+1.09%--