株価チャート

2010/07/21～2010/12/14

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
12/141,5941,6001,5701,578-0.44%83,500-+9.58%--
12/131,5521,5851,5521,585+2.13%70,100-+10.76%--
12/101,5671,5711,5401,552-0.51%95,200-+9.14%--
12/091,5551,5781,5481,560+1.04%81,200-+10.48%--
12/081,5181,5481,5001,544+3.35%113,200-+10.21%--
12/071,5051,5051,4811,494-1.39%68,200-+7.17%--
12/061,4841,5241,4801,515+2.09%72,200-+8.76%--
12/031,4991,4991,4571,484-0.34%104,500-+6.84%--
12/021,4601,4931,4601,489+2.48%67,800-+7.43%--
12/011,4101,4591,4041,453+2.18%71,900-+4.99%--
11/301,4851,4851,4191,422-2.47%110,000-+2.89%--
11/291,4601,4881,4551,458+0.55%71,600-+5.58%--
11/261,4481,4741,4451,450+1.12%79,800-+5.22%--
11/251,4381,4491,4251,434+0.63%67,100-+4.29%--
11/241,3811,4321,3481,425+1.86%101,700-+3.79%--
11/221,3821,4051,3781,399+2.19%105,800-+2.04%--
11/191,3651,3881,3511,369+0.81%96,800--0.07%--
11/181,3541,3641,3451,358+0.3%91,400--0.8%--
11/171,3311,3581,3281,354+1.04%66,100--1.24%--
11/161,3511,3571,3351,340+0.3%71,200--2.26%--
11/151,3371,3401,3231,336-0.07%67,100--2.77%--
11/121,3501,3611,3131,337-1.47%87,400--2.9%--
11/111,3661,4181,3471,357+0.3%158,300--1.38%--
11/101,3501,3701,3411,353+0.74%92,300--1.6%--
11/091,3601,3781,3351,343-1.97%91,100--2.26%--
11/081,3721,3851,3431,370+0.81%81,700--0.15%--
11/051,3631,3871,3301,359+4.3%100,400--0.73%--
11/041,3121,4061,2831,303+1.64%219,200--4.61%--
11/021,3711,3741,2571,282-6.42%157,700--6.01%--
11/011,4401,4411,3661,370-6.16%80,100-+0.44%--
10/291,4601,4601,3681,460+2.03%97,700-+7.43%--
10/281,4101,4401,3871,431+1.56%91,300-+6%--
10/271,4221,4371,4021,409-0.91%62,100-+4.76%--
10/261,4181,4531,4181,422+0.42%81,200-+6.04%--
10/251,4181,4361,4081,416+1.07%62,500-+6.39%--
10/221,3781,4161,3611,401+2.11%83,500-+6.06%--
10/211,3991,4031,3621,372-0.51%57,900-+4.65%--
10/201,3571,3881,3311,379-0.22%64,200-+5.91%--
10/191,3701,3891,3651,382+1.32%43,500-+6.97%--
10/181,3801,3801,3471,364-0.51%51,700-+6.48%--
10/151,3661,3991,3361,371+0.73%78,200-+7.78%--
10/141,3981,4081,3551,361-2.58%140,000-+7.76%--
10/131,3991,4251,3651,397+2.05%62,600-+11.31%--
10/121,4051,4051,3571,369-3.18%65,300-+9.96%--
10/081,4111,4261,4001,414+0.28%93,100-+14.68%--
10/071,3251,4101,3211,410+7.14%203,300-+15.67%--
10/061,3181,3241,2921,316-0.15%82,200-+9.12%--
10/051,3021,3281,2911,318-0.83%48,200-+9.83%--
10/041,3091,3471,3061,329+2.47%195,800-+11.4%--
10/011,2821,3021,2751,297+1.17%70,300-+9.54%--
09/301,2961,3061,2721,282-0.93%96,800-+9.01%--
09/291,2751,2981,2671,294+2.54%63,000-+10.69%--
09/281,2481,2801,2461,2620%55,500-+8.61%--
09/271,2741,2741,2441,262+1.28%48,200-+9.08%--
09/241,2301,2781,2101,246-0.8%119,500-+7.97%--
09/221,2961,2981,2541,256-3.01%82,900-+9.22%--
09/211,3101,3241,2901,295-0.84%196,800-+12.9%--
09/171,2261,3771,2211,306+10.21%412,800-+14.36%--
09/161,2001,2001,1731,185+2.16%96,500-+4.22%--
09/151,1301,1891,1251,160+0.96%120,400-+2.02%--
09/141,1621,1621,1411,149+0.26%105,000-+0.88%--
09/131,1311,1481,1311,146+1.96%110,700-+0.09%--
09/101,1241,1601,1201,124+0.09%108,200--2.52%--
09/091,1481,1481,1151,123+0.09%57,000--3.77%--
09/081,1171,1331,1131,122-2.18%55,300--5%--
09/071,1761,1771,1431,147-2.3%126,000--3.94%--
09/061,1831,1831,1591,174+2.98%92,700--2.81%--
09/031,0751,1551,0671,140+7.55%203,200--6.63%--
09/021,0971,0991,0521,060-1.3%127,800--14.24%--
09/011,0821,0981,0651,074-1.65%119,800--14.49%--
08/311,1501,1511,0811,092-5.62%115,900--14.42%--
08/301,1861,1951,1501,157+0.96%88,500--10.59%--
08/271,1041,1531,0911,146+3.71%82,000--12.52%--
08/261,1101,1101,0821,105+1.28%72,100--16.73%--
08/251,0861,1101,0801,091-1.53%83,300--18.88%--
08/241,0991,1131,0891,108-0.72%57,400--18.59%--
08/231,1501,1501,1141,116-2.62%60,000--18.95%--
08/201,1511,1631,1431,146-2.47%144,000--17.79%--
08/191,1561,1801,1561,175+1.56%102,700--16.73%--
08/181,1751,1871,1571,157-0.69%89,900--19.09%--
08/171,1621,1761,1551,165-2.35%97,700--19.6%--
08/161,1831,1991,1581,193+0.93%147,900--18.68%--
08/131,1841,2091,1661,182+0.17%206,400--20.4%--
08/121,1701,1831,1331,180-0.92%248,900--21.44%--
08/111,2661,2661,1801,191-8.81%486,000--21.49%--
08/101,3601,3611,2961,306-2.9%264,900--14.75%--
08/091,4401,4441,3271,345-9.67%349,000--12.66%--
08/061,4631,4911,4591,489+1.99%42,400--3.87%--
08/051,4681,4911,4581,460+0.07%42,500--5.81%--
08/041,4891,4891,4511,459-1.82%66,200--6.23%--
08/031,5111,5231,4851,486-1.13%89,400--4.87%--
08/021,5151,5291,5001,503-0.99%48,400--4.08%--
07/301,5611,5641,5061,518-2.57%60,500--3.5%--
07/291,5791,5961,5521,558-1.27%62,000--1.45%--
07/281,5571,5851,5561,578+3.34%61,400--0.69%--
07/271,5661,5661,5251,527-3.17%108,500--4.38%--
07/261,5651,5811,5651,577+0.9%38,000--1.81%--
07/231,5771,5851,5591,563+1.17%71,200--3.1%--
07/221,5001,5621,4911,545+3.69%147,200--4.69%--
07/211,5121,5251,4801,490-1%86,200--8.65%--