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
12/301,1101,1131,0931,113-0.18%134,800-+5.9%--
12/291,1001,1191,0941,115+1.36%160,000-+6.7%--
12/281,0801,1051,0761,100+3.38%490,900-+5.87%--
12/271,0581,0641,0501,064+2.8%184,900-+3.1%--
12/241,0391,0421,0191,0350%148,000-+0.68%--
12/221,0501,0641,0351,035-0.48%272,400-+0.98%--
12/211,0371,0571,0371,040+0.68%179,900-+1.76%--
12/201,0471,0511,0271,033-1.99%277,900-+1.47%--
12/171,0731,0771,0451,054-2.68%326,200-+3.94%--
12/161,0831,0911,0781,083-1.37%174,100-+7.44%--
12/151,0901,0981,0711,098+1.29%199,700-+9.69%--
12/141,0641,0841,0611,084+2.46%218,800-+9.27%--
12/131,0401,0701,0321,058+1.93%164,000-+7.63%--
12/101,0501,0591,0371,038-0.95%124,000-+6.35%--
12/091,0631,0631,0311,048-1.69%277,700-+8.26%--
12/081,0781,0781,0401,066-0.09%266,800-+10.93%--
12/071,0591,0781,0491,067+0.85%323,600-+11.96%--
12/061,0291,0741,0241,058+3.52%261,400-+11.84%--
12/031,0451,0451,0121,022-2.2%489,400-+8.96%--
12/021,0601,0601,0361,045+1.06%447,700-+12.12%--
12/011,0001,0449981,034+3.82%515,300-+11.9%--
11/301,0081,014985996-1.48%364,100-+8.38%--
11/291,0151,0219971,011+1%266,100-+10.61%--
11/269931,0149861,001+2.04%410,400-+10.12%--
11/25988996978981+1.55%406,500-+8.4%--
11/24936966933966+0.31%338,900-+7.1%--
11/22945969943963+3.33%336,900-+7.12%--
11/19968968931932-2.82%287,700-+4.25%--
11/18959970950959+0.42%289,900-+7.51%--
11/17933955931955+0.74%190,600-+7.42%--
11/16958960935948-0.94%262,900-+6.88%--
11/15985987950957+4.13%582,800-+8.01%--
11/12922922902919-0.33%127,200-+3.96%--
11/11908924905922+3.02%172,300-+4.42%--
11/10876912869895+2.87%280,200-+1.47%--
11/09870876866870+0.12%102,200--1.25%--
11/08877882865869+0.35%85,500--1.47%--
11/05860875857866+0.7%90,300--2.04%--
11/04864867850860+0.12%112,000--3.15%--
11/02877877855859-1.15%54,100--3.48%--
11/01879885869869-2.8%52,300--2.58%--
10/29871897871894+3.71%132,000-+0.11%--
10/28858871855862-0.23%52,300--3.58%--
10/27859868855864+0.82%55,900--3.57%--
10/26873884856857-3.6%116,000--4.67%--
10/25888890875889+1.02%52,400--1.44%--
10/22886890869880-1.01%63,100--2.65%--
10/21901901885889-1.33%38,500--1.77%--
10/208809088809010%87,800--0.66%--
10/19890905848901-0.11%229,500--0.77%--
10/18848906840902+8.02%283,200--0.77%--
10/15880882829835-4.35%241,200--8.04%--
10/14892909869873-1.24%129,300--4.17%--
10/13912913880884-3.07%52,100--2.96%--
10/12920929906912-0.87%78,300-+0.22%--
10/08889930889920+2.56%151,900-+1.21%--
10/07901908893897-1.21%115,800--1.1%--
10/06905912897908+2.14%114,800-0%--
10/05856905855889+2.54%95,800--2.09%--
10/04910916867867-4.83%91,400--4.52%--
10/01920923908911-1.19%65,700-+0.44%--
09/30934938922922-2.23%84,100-+1.77%--
09/29915945914943+3.17%195,300-+4.31%--
09/28900915893914+0.99%51,700-+1.67%--
09/279199209019050%41,700-+1.12%--
09/24902925902905-1.63%65,100-+1.34%--
09/229109309069200%73,700-+3.37%--
09/21924924905920-0.43%98,900-+3.84%--
09/17925932922924-0.54%55,500-+4.88%--
09/16950950921929-2%98,500-+6.05%--
09/15912948911948+3.49%106,100-+8.97%--
09/14922933911916-0.43%63,900-+5.9%--
09/13943945912920-1.29%57,500-+6.73%--
09/10947956929932-0.11%163,900-+8.5%--
09/09898940898933+6.02%275,400-+9%--
09/08880880870880-1.57%57,100-+3.29%--
09/07883896875894+1.25%66,500-+5.05%--
09/06875894875883+1.49%58,100-+4%--
09/03883890864870+0.81%53,600-+2.47%--
09/02895905861863-3.36%118,000-+1.65%--
09/01900902892893-1.76%116,000-+5.06%--
08/31888909866909+1%116,400-+6.94%--
08/30909909885900+0.67%96,700-+6.13%--
08/27875897867894+4.2%126,300-+5.55%--
08/26880895858858-1.94%158,700-+1.54%--
08/25831882830875+1.74%209,400-+3.67%--
08/24820867818860+3.61%151,600-+2.14%--
08/23818837807830+0.73%69,000--1.31%--
08/20821830818824-3.17%103,500--2.14%--
08/19825853821851+2.16%102,900-+0.83%--
08/18811842808833+4%235,300--1.65%--
08/178038037858010%121,900--5.65%--
08/16813825795801-0.12%197,900--6.1%--
08/13795814794802+1.65%123,600--6.2%--
08/12801801784789-4.25%192,200--8.04%--
08/11832833820824-1.9%79,400--4.19%--
08/10841846835840+0.24%81,600--2.55%--
08/09841842830838-0.83%124,300--3.01%--
08/06836849836845+0.36%34,400--2.2%--
08/05855864838842-0.82%26,900--2.32%--