株価チャート

2010/07/15～2010/12/13

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
12/13493505493505+1%12,200-+0.8%--
12/104965004955000%5,000-+0.2%--
12/094995004915000%5,000-+0.81%--
12/08505505491500+0.4%7,100-+1.21%--
12/074985004914980%5,400-+1.22%--
12/06498511497498+0.2%4,000-+1.63%--
12/03496502495497+0.2%2,500-+1.64%--
12/02497505496496-0.8%1,900-+1.85%--
12/01496500493500+0.81%600-+2.88%--
11/30511511480496-2.94%8,800-+2.27%--
11/29515515503511-0.78%2,700-+5.8%--
11/26520520502515-1.34%4,100-+7.07%--
11/25512528510522+4.4%20,100-+8.98%--
11/24492502492500+0.4%5,700-+4.82%--
11/22509509486498-0.6%10,600-+4.62%--
11/19504504492501-0.4%5,500-+5.47%--
11/18502506477503+0.6%6,600-+6.12%--
11/17499505499500-0.99%1,800-+5.93%--
11/16508510494505-0.98%4,500-+7.45%--
11/15505522502510+0.99%1,300-+8.74%--
11/12500510496505+1.81%2,800-+8.14%--
11/11495503491496+0.2%3,600-+6.21%--
11/10481495481495+0.81%5,900-+6%--
11/09478491478491+2.72%2,500-+5.14%--
11/08468478461478+3.91%4,600-+2.36%--
11/05426463426460+6.98%2,600--1.92%--
11/04435443430430-2.27%6,000--8.9%--
11/02437445437440-2.87%600--7.56%--
11/01436453436453+0.22%3,000--5.63%--
10/29463463425452-2.38%10,300--6.42%--
10/28456463455463+0.65%500--4.93%--
10/27477477460460-0.86%700--6.12%--
10/26456473456464-0.85%1,100--5.88%--
10/25468468459468+1.52%11,000--5.45%--
10/22451461451461+1.77%700--7.24%--
10/21462462442453-1.95%7,300--9.22%--
10/20470470455462-2.94%10,500--7.97%--
10/19469477469476+1.28%2,100--5.56%--
10/18475475462470-1.05%2,400--6.93%--
10/15473475465475-0.42%3,500--6.31%--
10/14461477461477+4.38%12,100--6.1%--
10/13453467453457-0.87%3,600--10.39%--
10/12462471461461-0.22%2,400--9.78%--
10/08460462449462-2.94%10,900--9.77%--
10/07474485456476-4.8%9,300--7.39%--
10/06480500480500+4.17%2,300--2.91%--
10/05482488465480-3.61%4,400--6.8%--
10/04497498497498+0.61%800--3.68%--
10/01525525486495-4.99%8,500--4.26%--
09/30522530521521-3.87%900-+0.58%--
09/29540545540542+0.37%1,900-+4.43%--
09/28535540535540+0.19%300-+3.65%--
09/27555555531539+0.75%10,600-+3.06%--
09/24519539519535-2.19%7,700-+1.71%--
09/22531547530547+3.01%5,100-+3.21%--
09/21547550531531+0.76%10,800--0.19%--
09/17527534526527+1.93%3,200--1.68%--
09/16518523515517-2.08%2,800--4.26%--
09/15510528508528+3.13%5,800--3.12%--
09/14520520505512-1.54%5,400--6.91%--
09/13516534516520+1.56%4,100--6.31%--
09/10508514508512+0.79%1,700--8.73%--
09/09504525504508+0.2%2,000--10.41%--
09/08506507501507-1.36%800--11.52%--
09/07520520510514+0.78%4,100--11.23%--
09/06485510482510+3.03%2,800--12.82%--
09/034854954854950%1,900--16.24%--
09/02490495485495+0.61%1,800--17.22%--
09/01499499483492-1.4%700--18.68%--
08/31499500491499-4.04%2,600--18.2%--
08/30530530500520-1.89%5,800--15.72%--
08/27480535480530+6.43%7,700--14.79%--
08/26501509490498-0.4%13,400--20.57%--
08/25538538482500-10.39%36,900--21.01%--
08/24579583550558-5.1%9,600--12.81%--
08/23590599576588-0.51%10,400--8.84%--
08/20610610590591-4.68%9,700--8.94%--
08/196206206106200%3,700--4.76%--
08/18605623605620+0.98%3,100--5.05%--
08/17613618604614-0.97%4,200--6.26%--
08/16631631620620-3.13%2,800--5.49%--
08/136406406206400%4,300--2.74%--
08/12605640600640+0.79%3,400--2.88%--
08/11644644635635-3.79%600--3.93%--
08/066606606606600%100--0.45%--
08/056606706506600%3,300--0.15%--
08/046506606456600%2,600-+0.15%--
08/036606706606600%2,100-+0.15%--
08/02642660642660-0.3%400-+0.15%--
07/306436626416620%2,300-+0.15%--
07/296456626426620%2,100--0.15%--
07/28662662662662-0.45%100--0.15%--
07/27631665631665+4.4%2,300-+0.15%--
07/26667667630637-3.34%11,200--4.35%--
07/23651660651659+0.61%3,400--0.9%--
07/22642655642655+0.77%2,100--1.06%--
07/216556566476500%1,300--1.37%--
07/20659659650650-3.85%14,700--0.76%--
07/16680690652676-0.59%18,900-+3.84%--
07/15668680668680+0.74%14,200-+5.43%--