株価チャート

2010/07/26～2010/12/30

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
12/30520534520534+2.69%1,800--3.44%--
12/29524524520520+0.39%1,400--6.14%--
12/28521530511518-8.48%8,500--6.83%--
12/27560567560566+0.89%4,700-+1.43%--
12/24562562555561+0.36%4,700-+0.54%--
12/22559560551559-0.18%4,200-+0.18%--
12/21550560550560+1.82%4,700-+0.18%--
12/20550555550550-1.43%7,900--1.79%--
12/17561561550558-0.53%2,600--0.53%--
12/16556568548561+0.18%9,600-0%--
12/155606005565600%11,300--0.36%--
12/14555560555560+0.9%4,300--0.36%--
12/13551556550555+0.91%4,600--1.42%--
12/10559561550550-0.36%6,500--2.48%--
12/09544552544552+0.73%2,900--2.13%--
12/08552554548548-0.36%1,900--3.01%--
12/075545545505500%1,700--2.83%--
12/06556556550550-0.9%3,900--3%--
12/03550555550555-0.54%2,800--2.12%--
12/02556558550558+0.36%2,200--1.76%--
12/015545575505560%2,000--2.28%--
11/30558558550556-0.54%1,700--2.28%--
11/29558559550559-0.18%3,400--1.93%--
11/265505605505600%4,100--1.93%--
11/25577577550560-1.06%6,300--1.93%--
11/24567568566566+1.07%600--1.05%--
11/22561567557560-1.75%2,800--2.1%--
11/195705755605700%1,700--0.52%--
11/18569570569570+0.35%500--0.52%--
11/17583583555568-2.57%2,800--0.87%--
11/16580583560583+0.87%1,500-+1.92%--
11/15578578578578+1.4%100-+1.05%--
11/12570575561570-1.04%2,200--0.18%--
11/11581581576576-0.69%200-+0.88%--
11/10575580575580+1.75%600-+1.75%--
11/09570570570570-1.72%200-0%--
11/08572580572580+2.29%200-+1.93%--
11/04567567567567+0.18%100--0.35%--
11/02566570566566-2.08%400--0.53%--
11/01561579561578+3.21%900-+1.58%--
10/29560560560560-1.75%800--1.41%--
10/285705705705700%400-+0.35%--
10/27571571570570-0.18%300-+0.35%--
10/265715715715710%200-+0.71%--
10/25572572571571-1.21%400-+0.88%--
10/225775795775780%500-+2.12%--
10/21577578577578+0.17%300-+2.3%--
10/20570577570577+1.41%200-+2.12%--
10/19569569569569-1.56%100-+0.89%--
10/18577578577578+1.94%300-+2.48%--
10/15568568567567-1.05%400-+0.53%--
10/14573573573573+1.24%100-+1.6%--
10/12575575566566-0.7%300-+0.35%--
10/08565570565570+1.24%200-+1.24%--
10/07563563563563+0.18%200-+0.18%--
10/065625625625620%300-0%--
10/05565565562562-0.53%500-+0.18%--
10/04565565565565+0.53%300-+0.89%--
10/01568568562562-0.88%300-+0.36%--
09/30567567567567+0.89%700-+1.61%--
09/29570572562562-1.4%600-+0.9%--
09/285615705615700%500-+2.52%--
09/27562570559570+1.06%600-+2.89%--
09/24560564560564+0.89%700-+1.99%--
09/225595595595590%400-+1.27%--
09/21559559559559-0.36%100-+1.27%--
09/17562562561561+1.63%200-+1.81%--
09/165525525525520%100-+0.36%--
09/15560560551552-1.43%300-+0.18%--
09/14550560550560+1.82%200-+1.63%--
09/13570570550550-4.35%1,200-0%--
09/10570575570575+0.88%300-+4.55%--
09/095705705655700%500-+3.83%--
09/085705705705700%100-+4.01%--
09/07571571570570+1.79%200-+4.01%--
09/06575575550560-1.58%1,800-+2.38%--
09/03553569553569+3.27%200-+4.02%--
09/02552555551551-0.72%1,700-+0.92%--
08/31545555545555+1.83%300-+1.65%--
08/305455455455450%200-0%--
08/27545545545545-0.73%100--0.18%--
08/26549549549549+1.1%300-+0.55%--
08/25540543540543+1.69%200--0.55%--
08/245345345345340%200--2.2%--
08/23534534534534+1.91%100--2.2%--
08/205245245245240%100--4.38%--
08/19514524514524-5.42%3,300--4.73%--
08/16525554525554+2.4%300-+0.36%--
08/135415415415410%100--2.17%--
08/125415415415410%100--2.52%--
08/11541541541541-1.81%100--2.7%--
08/10551551551551-0.72%100--1.25%--
08/095555555555550%100--0.72%--
08/06547555540555+0.91%900--0.89%--
08/05550550550550+1.66%100--1.96%--
08/03565565541541-2.52%1,400--3.74%--
08/025505555505550%300--1.42%--
07/30555555555555+0.91%100--1.6%--
07/29551551550550-0.18%300--2.48%--
07/26551551551551-0.9%100--2.48%--