株価チャート

2010/01/27～2010/12/28

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
12/28711711705705-2.08%3,300--1.54%--
12/27705721705720+2.13%1,900-+0.56%--
12/24705705705705-2.08%700--1.26%--
12/22719720719720+0.7%700-+0.98%--
12/21715716715715-0.69%4,400-+0.42%--
12/20729729720720-1.37%3,100-+1.55%--
12/17725730725730-1.35%600-+3.25%--
12/16716740716740+2.78%2,300-+5.11%--
12/157207207207200%1,100-+2.56%--
12/14720720720720+1.41%900-+3%--
12/13710710710710-1.25%2,000-+2.01%--
12/10719719719719-0.14%100-+3.6%--
12/097207207157200%700-+4.05%--
12/06720720720720-2.44%1,000-+4.5%--
12/01737738737738+2.5%700-+7.42%--
11/307207207207200%500-+5.26%--
11/29715720715720+0.7%1,500-+5.42%--
11/26715715715715+1.85%100-+4.84%--
11/25702702702702+0.29%100-+3.24%--
11/22718718700700-2.64%5,000-+3.24%--
11/19705719705719-0.14%1,100-+6.36%--
11/18701720700720+1.41%3,100-+6.82%--
11/17710710710710+1.43%100-+5.65%--
11/16700700700700+1.45%500-+4.32%--
11/09690690690690-1.43%100-+2.53%--
11/08700700700700+4.48%100-+3.55%--
11/04670670670670-2.19%100--0.89%--
10/286856856856850%100-+0.74%--
10/21685685685685+3.47%12,600-+0.29%--
10/20660662660662+0.3%200--3.5%--
10/18660660660660-0.75%2,000--4.35%--
10/15665665665665-1.48%200--3.9%--
10/14675675675675+3.05%100--2.88%--
10/06655655655655+0.77%300--6.16%--
10/056506506506500%400--7.14%--
10/04650650650650-4.27%700--7.8%--
09/30679679679679+6.09%100--4.37%--
09/29650650640640-3.03%2,000--10.11%--
09/27680680660660-0.75%1,600--7.69%--
09/22685685665665-4.32%400--7.64%--
09/217347346956950%3,200--4.14%--
09/15695695695695+2.21%300--4.66%--
09/09680680680680+4.62%300--7.36%--
09/03650650650650+0.31%700--12.04%--
08/31665665648648-1.82%800--12.9%--
08/30661661651660-0.15%1,500--12%--
08/27626661626661-5.57%17,100--12.45%--
08/25700700700700-6.67%100--7.89%--
08/207507507507500%2,900--1.83%--
08/18750750750750+4.17%100--2.34%--
07/28720720720720-4%400--6.74%--
07/26750750750750-2.6%800--3.6%--
07/207707707707700%2,700--1.53%--
07/15740770740770+2.67%1,500--1.91%--
07/12730750730750+4.9%1,100--4.82%--
07/07715715715715-2.99%3,000--9.72%--
06/28737737737737-1.34%800--7.53%--
06/24747747747747+4.18%100--6.63%--
06/23717717717717-7.6%900--10.71%--
06/217767767767760%2,800--3.84%--
06/17776776776776+7.78%200--3.96%--
06/117207207207200%1,100--11.11%--
06/07720720720720-7.69%300--11.44%--
06/02780780780780-1.27%100--4.65%--
05/267907907907900%700--3.66%--
05/25790790790790-2.95%1,000--3.78%--
05/208148148148140%3,700--1.09%--
05/19799814799814+3.43%800--1.09%--
05/18787787787787-1.01%1,000--4.61%--
05/17795795795795+3.25%1,200--3.99%--
05/13770770770770-3.75%300--7.34%--
05/128008008008000%200--4.19%--
05/11800800800800-5.88%100--4.31%--
04/268508508508500%2,500-+0.95%--
04/218508508508500%100-+0.47%--
04/208508508508500%13,700-0%--
04/19845850845850+0.59%200-0%--
04/168458458308450%3,500--0.59%--
04/15850850845845-0.59%300--0.59%--
04/128508508508500%100-0%--
04/08850850850850+4.29%100-+0.12%--
04/07815815815815+0.62%200--3.66%--
03/30816816810810-1.22%500--4.37%--
03/298208208208200%1,200--3.07%--
03/238208208208200%2,700--2.96%--
03/17820820820820+2.37%5,000--2.96%--
03/15801801801801-3.49%100--5.21%--
03/12830830830830-0.36%5,500--1.89%--
03/11833833833833+0.97%100--1.54%--
03/018258258258250%1,200--2.48%--
02/26825825825825+0.61%200--2.48%--
02/23835835820820-4.43%600--2.84%--
02/22860860858858-0.35%2,600-+1.78%--
02/19890895861861-1.6%5,400-+2.14%--
02/17846875846875+1.63%600-+3.92%--
02/12861861861861+3.61%100-+2.38%--
02/10831831831831-12.53%2,900--1.07%--
01/299509509509500%100-+13.5%--
01/289509509509500%4,100-+14.46%--
01/27950950950950+11.76%100-+15.43%--