株価チャート

2010/07/22～2010/12/30

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
12/30170170162170-1.73%26,400-+17.24%--
12/29163180158173+2.98%262,000-+20.98%--
12/28155176155168+9.8%438,900-+18.31%--
12/27159161151153-7.83%97,500-+9.29%--
12/24173181159166-11.7%379,700-+18.57%--
12/22141192137188+32.39%1,080,500-+35.25%--
12/21133148133142+6.77%289,000-+3.65%--
12/20135135132133-1.48%9,900--2.92%--
12/17132136132135+2.27%12,600--0.74%--
12/16129133129132+0.76%8,400--2.22%--
12/15136136130131-4.38%26,300--2.96%--
12/14129137129137+6.2%25,400-+1.48%--
12/13134134127129-5.15%47,000--3.73%--
12/10137137133136+0.74%14,200-+2.26%--
12/09135138134135-0.74%15,400-+2.27%--
12/08137139136136-2.16%12,200-+3.03%--
12/07147148137139-4.79%62,000-+6.11%--
12/06143147142146+2.1%30,700-+12.31%--
12/03142145139143+2.14%65,400-+10%--
12/02138143137140+1.45%36,600-+8.53%--
12/01137139135138-0.72%11,700-+7.81%--
11/30135140135139+0.72%16,700-+8.59%--
11/29138139135138+2.22%27,800-+7.81%--
11/261341521331350%217,300-+6.3%--
11/251381391341350%37,300-+7.14%--
11/24130141130135+0.75%55,500-+7.14%--
11/22139139131134-2.19%66,100-+7.2%--
11/19139140136137-0.72%47,300-+9.6%--
11/18139140136138-2.13%53,900-+10.4%--
11/17139146138141-4.73%212,000-+13.71%--
11/16128174128148+19.35%2,180,100-+19.35%--
11/15124126121124+2.48%33,900-+0.81%--
11/12125125119121+0.83%10,100--2.42%--
11/11122126120120-0.83%32,000--4%--
11/101211221181210%47,300--3.97%--
11/09121123117121+0.83%63,800--5.47%--
11/08115138115120+6.19%357,100--6.98%--
11/05115118113113-1.74%7,700--13.08%--
11/04113117111115+1.77%19,000--12.21%--
11/02117120112113-7.38%12,500--14.39%--
11/011211221161220%14,000--8.96%--
10/29125125120122-2.4%31,500--10.95%--
10/28128129124125-3.1%29,100--9.42%--
10/27129133128129+0.78%11,600--8.51%--
10/26126141125128+1.59%156,100--9.86%--
10/25133135124126-5.26%88,300--10.64%--
10/22118158118133+12.71%943,900--5.67%--
10/21120121115118-3.28%18,400--15.71%--
10/201251261181220%38,600--12.23%--
10/19117123116122+2.52%36,300--12.23%--
10/18117133117119-1.65%129,100--13.77%--
10/15125128118121-7.63%63,600--11.68%--
10/14127131126131+0.77%18,300--4.38%--
10/13137142126130+1.56%167,400--4.41%--
10/12140142128128-9.86%59,700--5.19%--
10/08148148140142-1.39%51,300-+5.97%--
10/07144164141144-1.37%451,200-+9.09%--
10/06150158142146-1.35%109,700-+11.45%--
10/05166173144148-1.99%327,500-+14.73%--
10/04158193151151+2.03%1,730,900-+17.97%--
10/01148150141148+3.5%54,900-+17.46%--
09/30153154142143-6.54%94,900-+15.32%--
09/29150180148153+4.08%627,300-+24.39%--
09/28170170140147-8.13%223,600-+20.49%--
09/27175190157160-11.11%449,300-+32.23%--
09/24152206152180+15.38%1,322,300-+51.26%--
09/22193203156156-24.27%578,400-+34.48%--
09/21194206194206+32.05%253,000-+80.7%--
09/17108156108156+47.17%137,100-+41.82%--
09/16106106106106-1.85%1,200--1.85%--
09/151081081081080%300-0%--
09/141081081081080%100--0.92%--
09/10104109104108+4.85%2,300--0.92%--
09/099810397103-2.83%1,200--5.5%--
09/07102106102106+0.95%400--3.64%--
09/03102105102105+5%1,100--3.67%--
09/02100103100100-9.09%6,600--8.26%--
08/31110110110110+3.77%100-0%--
08/27106106106106-2.75%100--2.75%--
08/25104109104109+4.81%4,300-0%--
08/24102107102104+4%400--5.45%--
08/23107107100100-4.76%2,200--9.09%--
08/20104109103105-4.55%2,600--4.55%--
08/17110110110110-2.65%100--0.9%--
08/16113113113113+3.67%100-+2.73%--
08/12109109109109-6.84%200--0.91%--
08/111131191121170%2,200-+6.36%--
08/10122122111117-4.1%2,300-+6.36%--
08/09107122106122+14.02%1,900-+10.91%--
08/06107107107107+0.94%600--2.73%--
08/05106106106106-0.93%100--4.5%--
08/04107107107107-2.73%100--3.6%--
08/03107110107110+1.85%200--1.79%--
08/02111111108108-1.82%900--3.57%--
07/30110110110110-4.35%200--2.65%--
07/29105115105115-3.36%2,700-+1.77%--
07/28119122119119+4.39%2,700-+5.31%--
07/27114114114114+4.59%500-+0.88%--
07/26105109105109+5.83%300--4.39%--
07/22105105103103-0.96%800--9.65%--