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
12/30415419409413-0.48%58,000-+2.48%--
12/29414416411415+0.24%30,000-+3.23%--
12/28413415404414-0.96%37,000-+3.24%--
12/27418419417418-0.48%38,000-+4.5%--
12/24421424418420-0.47%53,000-+5.53%--
12/22421423421422-0.71%35,000-+6.3%--
12/21428428424425-0.47%63,000-+7.59%--
12/20421433419427+1.67%111,000-+8.38%--
12/17415423411420+2.19%256,000-+7.14%--
12/16400415400411+3.01%189,000-+5.38%--
12/15398401398399+0.25%56,000-+2.57%--
12/14398400397398+0.25%34,000-+2.58%--
12/133954023953970%59,000-+2.58%--
12/10396398396397+0.25%85,000-+2.85%--
12/09398399396396-0.5%40,000-+3.13%--
12/08396398394398+1.02%44,000-+4.19%--
12/07390395387394+1.29%82,000-+3.68%--
12/06387390387389+0.52%31,000-+2.91%--
12/03389389385387+0.52%41,000-+2.65%--
12/02388388385385-0.52%56,000-+2.12%--
12/01384387383387-0.26%12,000-+2.93%--
11/30387390387388-0.26%32,000-+3.47%--
11/29390392389389-0.26%50,000-+3.73%--
11/26398398387390+1.04%118,000-+4.28%--
11/253903903863860%57,000-+3.21%--
11/24388390385386-2.03%83,000-+3.21%--
11/22388399388394+1.55%64,000-+5.63%--
11/193883903883880%41,000-+4.3%--
11/18384388382388+1.04%22,000-+4.3%--
11/173843843823840%23,000-+3.5%--
11/16386390384384-0.78%47,000-+3.5%--
11/15381388381387+1.04%46,000-+4.31%--
11/12377385375383+3.79%100,000-+3.23%--
11/11380381369369-2.64%55,000--0.81%--
11/10375385375379+1.07%52,000-+1.88%--
11/09372378372375+1.35%50,000-+0.54%--
11/08370373368370+1.37%38,000--1.07%--
11/05358367358365+2.82%55,000--2.67%--
11/04350355350355+1.72%45,000--5.59%--
11/02353353348349-0.29%29,000--7.67%--
11/01355363349350-1.13%52,000--7.65%--
10/29359360352354-3.01%51,000--7.09%--
10/28364365360365-0.27%55,000--4.45%--
10/27368371360366+0.55%71,000--4.44%--
10/26370372363364-2.41%84,000--5.21%--
10/25375375373373-0.53%64,000--3.12%--
10/22376376374375-0.27%17,000--2.85%--
10/213753763753760%24,000--2.59%--
10/20380383375376-2.08%65,000--2.84%--
10/19380384380384+2.4%17,000--0.78%--
10/18376380374375-0.27%23,000--3.1%--
10/153753773753760%21,000--2.84%--
10/14377379373376-0.27%66,000--3.09%--
10/133763833763770%28,000--2.84%--
10/12389389377377-2.58%48,000--2.58%--
10/083873903873870%34,000-0%--
10/07392394379387-0.77%63,000-+0.26%--
10/063903913873900%28,000-+1.3%--
10/053883973853900%49,000-+1.3%--
10/04398398390390-0.26%47,000-+1.56%--
10/01401401391391-2.49%38,000-+1.82%--
09/30405412400401-0.5%36,000-+4.43%--
09/29394407392403+3.07%29,000-+5.22%--
09/28393394388391+1.03%34,000-+2.36%--
09/27386387382387+0.78%87,000-+1.31%--
09/24392392383384-2.29%49,000-+0.52%--
09/22386395386393+1.55%34,000-+2.88%--
09/21401404378387-2.52%66,000-+1.04%--
09/17392399392397+1.53%30,000-+3.66%--
09/16393393390391-0.26%16,000-+2.09%--
09/15384395384392+2.08%40,000-+2.08%--
09/14388388384384-0.78%26,000--0.26%--
09/13390390385387+0.52%49,000-+0.52%--
09/10386387384385+0.79%124,000--0.26%--
09/09378386378382+0.26%34,000--1.29%--
09/08374390374381+0.79%30,000--1.8%--
09/07377379376378+0.53%22,000--2.83%--
09/06364377364376+3.3%17,000--3.84%--
09/03368368364364-1.09%41,000--7.14%--
09/023753753653680%37,000--6.84%--
09/01371373368368-0.54%59,000--7.3%--
08/31375375370370-2.89%16,000--7.27%--
08/30379383379381+1.06%24,000--4.99%--
08/27380383373377-1.57%58,000--6.22%--
08/26382383380383+0.26%18,000--5.2%--
08/25383385382382-0.26%41,000--5.68%--
08/24382388378383+0.79%77,000--5.67%--
08/23385385380380-1.55%51,000--6.63%--
08/20390390386386-1.53%35,000--5.39%--
08/19391394391392-0.51%41,000--4.16%--
08/18396399393394-0.51%64,000--3.9%--
08/17397397394396-0.5%26,000--3.65%--
08/16402402396398-0.75%32,000--3.4%--
08/13407409401401-2.2%48,000--2.91%--
08/12407410406410+0.74%52,000--0.73%--
08/11416417407407-0.25%41,000--1.45%--
08/10408409407408+0.25%29,000--1.21%--
08/09409411407407-1.45%37,000--1.21%--
08/06409417408413+0.98%53,000-+0.24%--
08/05406415402409+0.74%85,000--0.73%--