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
12/302,2762,3182,2602,3030%163,800--0.52%--
12/292,3042,3262,2912,303-1.37%243,500--0.26%--
12/282,3672,3742,3272,335-1.35%106,400-+1.26%--
12/272,3482,3842,3482,367+0.85%115,900-+2.91%--
12/242,3662,3672,3372,347-1.3%124,200-+2.35%--
12/222,4052,4072,3622,378-0.17%151,200-+4.02%--
12/212,3752,4002,3672,382-0.42%91,100-+4.43%--
12/202,3652,4002,3552,392+1.7%319,600-+5.1%--
12/172,3292,3602,3292,352+0.34%178,400-+3.52%--
12/162,3502,3692,3352,344-1.1%247,300-+3.35%--
12/152,3512,3702,3322,370+0.64%109,900-+4.59%--
12/142,3642,3702,3292,355+0.04%172,600-+3.97%--
12/132,3172,3622,3112,354+1.07%157,200-+4.34%--
12/102,4002,4002,3122,329-0.51%307,400-+3.83%--
12/092,3412,3582,3252,341-0.43%237,800-+5.02%--
12/082,3292,3532,3272,351+1.69%194,600-+6.14%--
12/072,3062,3182,2942,312+0.43%263,200-+5.09%--
12/062,2902,3072,2772,302+1.1%121,200-+5.31%--
12/032,2872,3002,2652,277-0.7%214,900-+4.74%--
12/022,3002,3092,2672,293+1.73%193,900-+6.01%--
12/012,2082,2682,1932,254+1.08%403,700-+4.74%--
11/302,2112,2632,2112,230+0.9%603,000-+4.01%--
11/292,1652,2222,1632,210+1.33%334,300-+3.42%--
11/262,1852,2142,1742,181-0.95%182,100-+2.39%--
11/252,1792,2212,1582,202+1.24%247,900-+3.62%--
11/242,1572,1902,1452,175-1.45%281,700-+2.69%--
11/222,1902,2142,1852,207+0.09%289,400-+4.45%--
11/192,2352,2352,1892,205+0.92%300,300-+4.7%--
11/182,1672,2002,1442,185+0.6%379,700-+4.2%--
11/172,2502,2872,1592,172-3.21%549,000-+3.92%--
11/162,2682,2742,2382,244-1.32%253,100-+7.68%--
11/152,2572,2882,2572,274+0.04%175,400-+9.59%--
11/122,2582,2872,2432,273+0.62%211,400-+9.97%--
11/112,2892,2962,2512,259-1.95%351,300-+9.77%--
11/102,3392,3742,2702,304-1.83%470,700-+12.34%--
11/092,1122,3492,1052,347+11.13%776,700-+14.99%--
11/082,0422,1132,0422,112+3.58%180,300-+4.04%--
11/052,0052,0652,0042,039+2.72%189,000-+0.59%--
11/041,9892,0301,9831,985+0.56%129,400--2.22%--
11/021,9751,9931,9711,974+0.05%89,000--2.76%--
11/011,9801,9871,9621,973-0.1%139,500--2.95%--
10/291,9801,9971,9581,975-0.7%116,400--2.9%--
10/282,0312,0361,9881,989-1.78%189,100--2.5%--
10/272,0212,0442,0092,025+0.65%64,300--1.07%--
10/262,0032,0422,0032,012-1.32%120,100--1.9%--
10/252,0762,0762,0182,039-1.16%105,800--0.83%--
10/222,0562,0692,0382,063+1.23%92,700-+0.19%--
10/212,0472,0582,0142,038-0.44%94,400--1.02%--
10/202,0712,0722,0102,047+0.34%146,400--0.58%--
10/192,0572,0702,0312,040-0.2%72,900--0.97%--
10/182,0142,0462,0142,044+1.19%98,700--0.78%--
10/151,9992,0431,9882,020+1.05%142,900--1.89%--
10/141,9892,0341,9841,999-0.05%226,500--3.01%--
10/132,0092,0181,9902,000-0.89%216,000--3.15%--
10/122,0332,0782,0182,018-0.69%255,400--2.42%--
10/082,0602,0692,0272,032-1.36%193,400--1.79%--
10/072,0452,0652,0362,060-0.29%135,400--0.34%--
10/062,1182,1182,0562,066-0.77%126,100-+0.1%--
10/052,0172,1152,0092,082+1.86%212,600-+0.87%--
10/042,0782,0932,0372,044-1.73%115,800--0.87%--
10/012,0642,1012,0592,080+2.01%147,700-+1.07%--
09/302,1192,1202,0392,039-2.77%168,600--0.63%--
09/292,0002,1052,0002,097+4.95%239,800-+2.44%--
09/282,0102,0431,9801,998-2.25%331,200--2.11%--
09/272,0302,0452,0162,044+1.64%218,500-+0.15%--
09/242,0622,0622,0012,011-5.01%334,200--1.42%--
09/222,1512,1562,1162,117-1.53%105,200-+3.88%--
09/212,1822,1932,1372,150+0.19%114,200-+5.86%--
09/172,1502,1542,1302,146+0.8%140,900-+6.03%--
09/162,1212,1392,1052,129+0.66%124,800-+5.45%--
09/152,0402,1302,0232,115+2.97%136,300-+4.96%--
09/142,0522,0652,0362,054+0.1%58,300-+2.14%--
09/132,0632,0952,0522,052-0.05%74,500-+1.99%--
09/102,0882,0942,0252,053+0.74%184,900-+1.84%--
09/092,0332,0552,0182,038+0.34%152,500-+0.69%--
09/082,0332,0402,0102,031-2.26%103,200--0.2%--
09/072,1002,1122,0402,078-1.14%103,500-+1.66%--
09/062,0862,1082,0812,102+1.5%98,500-+2.34%--
09/032,0382,0792,0332,071+2.07%187,800-+0.49%--
09/022,0062,0352,0062,029+2.32%166,800--2.03%--
09/011,9791,9981,9501,983-0.85%179,800--4.85%--
08/312,0592,0591,9942,000-3.1%189,500--4.67%--
08/302,0712,1002,0382,064+2.33%257,500--2.18%--
08/271,9312,0241,9312,017+3.07%222,800--4.95%--
08/261,9171,9651,9141,957+2.09%158,400--8.29%--
08/251,9181,9411,9081,917-0.21%112,500--10.67%--
08/241,9081,9461,9051,921-1.79%133,700--11.11%--
08/231,9681,9791,9541,956-1.66%105,900--10.11%--
08/202,0092,0381,9841,989-0.95%169,000--9.18%--
08/191,9762,0161,9742,008+1.67%200,800--8.98%--
08/181,9901,9931,9601,975+1.91%186,200--11.12%--
08/171,9451,9581,9211,938-2.22%303,400--13.37%--
08/162,0092,0101,9551,982-1.98%222,700--12.18%--
08/132,0042,0332,0042,022+0.1%216,900--11.08%--
08/121,9792,0321,9692,020+0.05%398,300--11.75%--
08/112,0472,0472,0102,019-3.35%367,900--12.22%--
08/102,1502,1522,0732,089-2.84%479,700--9.8%--
08/092,1982,1982,1412,150-4.23%360,400--7.57%--
08/062,2792,2972,2302,245-2.98%401,100--3.85%--
08/052,3652,3832,2822,314+2.16%340,000--0.98%--