株価チャート

2010/08/04～2010/12/30

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
12/30580585580585-0.34%3,000--6.1%--
12/29600601571587-0.34%10,200--5.63%--
12/28582598582589-8.26%11,900--5.31%--
12/27637642636642+1.26%5,000-+3.22%--
12/24639639634634-0.63%12,400-+2.42%--
12/226386396356380%4,500-+3.4%--
12/21634639634638+0.47%4,800-+3.91%--
12/20634635630635+0.16%3,000-+3.93%--
12/17633634632634+0.48%4,200-+4.11%--
12/16634635631631-0.32%3,200-+3.78%--
12/15636636627633-0.94%9,400-+4.28%--
12/14630639630639+1.75%3,000-+5.45%--
12/13630632627628+0.32%3,800-+3.8%--
12/10625630625626+0.64%3,100-+3.64%--
12/09629630622622-0.48%2,400-+2.98%--
12/08629632625625-0.79%2,800-+3.65%--
12/076346356256300%5,800-+4.65%--
12/06639639628630-0.16%4,300-+4.83%--
12/03624639620631+1.12%11,700-+5.17%--
12/02628628623624+0.81%2,700-+4.17%--
12/01617622607619-0.48%4,500-+3.69%--
11/30620628620622+0.32%6,300-+4.36%--
11/29614625613620+1.64%6,200-+4.38%--
11/26593610593610+3.21%6,900-+3.04%--
11/25590597587591+1.2%3,500-0%--
11/245885915845840%1,700--1.18%--
11/22580584580584+0.86%3,600--1.02%--
11/19578584575579+1.22%3,700--1.86%--
11/18573575572572-0.35%3,500--3.05%--
11/17570574570574+0.88%400--2.71%--
11/16567571565569+0.35%3,700--3.72%--
11/15562583562567-0.53%4,200--4.06%--
11/12581581560570-6.4%24,800--3.72%--
11/11606609600609+0.33%2,900-+2.87%--
11/10614614607607-1.14%2,400-+2.71%--
11/09610616610614-0.65%700-+4.24%--
11/08606618606618+2.15%1,800-+5.1%--
11/05615615605605-1.14%2,200-+3.24%--
11/04607612604612+0.82%600-+4.62%--
11/02606607603607+0.17%400-+3.94%--
11/01600608600606+0.33%1,500-+4.12%--
10/29600604598604+0.67%4,500-+3.96%--
10/28597600595600+0.67%1,400-+3.63%--
10/27590597590596+1.02%4,500-+3.11%--
10/26584591584590+1.55%1,600-+2.43%--
10/255815925815810%3,200-+1.04%--
10/22577581577581+1.04%300-+1.04%--
10/21579579575575-1.2%1,000-+0.17%--
10/20575582571582+0.34%600-+1.39%--
10/19580580580580+1.58%100-+1.22%--
10/18571571571571-1.21%1,000--0.17%--
10/15585585578578-0.86%3,300-+1.05%--
10/145795835795830%900-+1.92%--
10/13580583576583+0.17%2,500-+1.92%--
10/12578582578582+0.69%4,600-+1.75%--
10/08576580576578-0.34%1,400-+1.23%--
10/07579584579580+0.35%2,200-+1.58%--
10/06575578575578+1.05%200-+1.4%--
10/05577577572572-0.52%2,300-+0.35%--
10/04580580573575-0.86%1,300-+1.05%--
10/015845845805800%1,100-+1.93%--
09/30580583580580+1.58%1,300-+2.11%--
09/29585585571571-0.7%800-+0.53%--
09/28570576565575+0.52%2,900-+1.05%--
09/275725725725720%900-+0.53%--
09/24570572570572+1.24%600-+0.53%--
09/225635705635650%700--0.7%--
09/21563565562565+0.71%1,000--0.88%--
09/17569569561561+0.18%500--1.75%--
09/16560565560560-0.88%2,900--1.93%--
09/155615675605650%3,300--1.22%--
09/145655655655650%700--1.57%--
09/13565565565565+0.36%1,300--1.74%--
09/10579579563563-1.05%1,500--2.26%--
09/09570570569569-0.18%2,600--1.56%--
09/08570575570570-0.35%500--1.55%--
09/07570575570572-1.38%1,200--1.38%--
09/06585585569580+0.35%4,400--0.17%--
09/03573578573578+1.94%300--0.69%--
09/02567567565567-0.53%1,200--2.74%--
09/01565570565570+0.88%2,300--2.4%--
08/315655655655650%2,200--3.42%--
08/30573573565565+1.07%800--3.75%--
08/27560560550559-0.36%1,600--4.93%--
08/26560568560561-1.58%3,400--4.75%--
08/25575575568570-1.72%5,200--3.55%--
08/245805805805800%100--2.03%--
08/23585585575580+0.35%400--2.19%--
08/20580580578578-1.03%1,100--2.69%--
08/19584584584584+0.69%700--1.85%--
08/18575580575580+0.87%400--2.52%--
08/17568578568575-1.71%1,500--3.52%--
08/13573585573585+2.27%500--2.17%--
08/12590590568572-3.38%2,400--4.51%--
08/11602602592592-1%1,900--1.33%--
08/10596600596598+0.34%1,200--0.33%--
08/095965965965960%200--0.67%--
08/06599600596596-0.67%500--0.67%--
08/056076075966000%3,200-0%--
08/04600600593600-0.66%4,900-0%--