株価チャート

2010/08/02～2010/12/27

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
12/272,6452,6602,6322,658+0.49%150,300--1.04%--
12/242,6612,6762,6362,645-0.75%118,900--1.6%--
12/222,7202,7212,6472,665-1.19%273,300--0.82%--
12/212,6812,7162,6812,697+1.35%291,400-+0.45%--
12/202,6602,6792,6442,661-0.67%215,700--0.78%--
12/172,7002,7062,6562,679-1.07%266,300--0.11%--
12/162,7182,7182,6902,708+0.45%416,000-+0.89%--
12/152,6972,7152,6752,696+0.19%275,300-+0.48%--
12/142,6812,6912,6572,691+1.47%283,700-+0.45%--
12/132,6342,6602,6072,652+0.87%394,600--0.9%--
12/102,6792,7072,6162,629-3.66%789,600--1.61%--
12/092,7882,7912,7162,729-1.48%348,000-+2.36%--
12/082,7662,7942,7422,770+1.21%364,200-+4.33%--
12/072,7752,7922,7182,737-2.22%383,600-+3.56%--
12/062,8152,8382,7672,799-0.07%251,000-+6.26%--
12/032,7482,8012,7112,801+2%366,000-+6.54%--
12/022,7002,7492,6852,746+4.41%285,200-+4.61%--
12/012,6112,6342,5872,630+1.66%237,500-+0.31%--
11/302,6952,7242,5872,587-3.58%392,400--1.3%--
11/292,7162,7342,6802,683+0.07%297,800-+2.37%--
11/262,7192,7592,6662,681-1.07%344,300-+2.48%--
11/252,6252,7392,6122,710+4.47%444,200-+3.79%--
11/242,5832,6602,5832,594-2.26%346,700--0.46%--
11/222,6792,6812,6422,654+0.11%215,700-+1.84%--
11/192,7022,7022,6192,651-1.74%396,600-+1.84%--
11/182,6112,6992,6062,698+2.31%171,400-+3.77%--
11/172,5832,6442,5832,637+1.11%233,000-+1.74%--
11/162,6302,6602,5932,608-0.76%216,700-+0.93%--
11/152,6462,6532,6052,628-0.64%140,700-+1.9%--
11/122,7012,7222,6442,645-2.94%124,500-+2.72%--
11/112,6752,7282,6752,725+1.6%197,100-+5.87%--
11/102,6012,6832,6012,682+3.11%207,900-+4.36%--
11/092,6162,6542,5792,601-0.38%170,500-+1.32%--
11/082,5902,6222,5872,611+1.71%163,900-+1.83%--
11/052,5352,5832,5152,567+4.14%235,200-+0.27%--
11/042,5212,5412,4622,465-0.44%185,500--3.71%--
11/022,4842,5212,4442,476+0.77%220,200--3.39%--
11/012,5052,5362,4392,457-2.42%267,900--4.29%--
10/292,6052,6162,4652,518-5.52%504,900--1.99%--
10/282,7232,7482,6592,665-1.44%357,100-+3.7%--
10/272,6572,7322,6552,704+1.27%347,700-+5.25%--
10/262,6052,6992,6052,670+2.14%345,900-+4.05%--
10/252,6342,6502,5982,614+0.85%295,200-+1.99%--
10/222,5702,6042,5462,592+1.33%145,500-+1.17%--
10/212,5452,5842,5222,558+0.16%116,000--0.12%--
10/202,5732,5732,5142,554-1.31%122,200--0.2%--
10/192,5792,6042,5602,588-0.04%98,600-+1.21%--
10/182,5852,6202,5622,589+0.39%173,000-+1.33%--
10/152,5952,5952,5302,579+0.27%118,700-+1.1%--
10/142,5502,5992,5032,572+2.88%298,000-+0.7%--
10/132,4272,5252,4182,500+2.84%235,000--2.11%--
10/122,5142,5142,4052,431-2.13%168,900--4.85%--
10/082,5192,5532,4842,484-2.2%128,900--2.85%--
10/072,5752,5862,5162,540-2.38%245,100--0.55%--
10/062,6662,6662,5922,602-1.25%228,500-+2.08%--
10/052,5962,6672,5962,635+1.54%241,300-+3.58%--
10/042,5602,6302,5552,595+2.41%195,000-+2.29%--
10/012,5392,5652,4982,534+1.04%179,600-+0.2%--
09/302,5522,5742,4992,508-2.11%131,400--0.56%--
09/292,5402,5842,5342,562+0.47%100,200-+1.75%--
09/282,6002,6002,5392,550-1.35%100,000-+1.72%--
09/272,5402,5912,5102,585+3.28%95,400-+3.48%--
09/242,5072,5782,5002,503-1.57%191,400-+0.56%--
09/222,6002,6002,5402,543-3.12%188,000-+2.38%--
09/212,6672,6672,5852,6250%154,100-+6.1%--
09/172,6202,6342,5972,625+1%132,800-+6.62%--
09/162,5802,6152,5532,599+0.46%245,800-+6%--
09/152,5442,6062,5142,587+0.66%167,700-+5.94%--
09/142,5132,5982,5132,570+2.27%248,200-+5.59%--
09/132,4942,5202,4622,513+0.72%194,300-+3.46%--
09/102,4902,5342,4852,495-1.77%382,600-+2.8%--
09/092,5792,6062,5322,540+1.24%265,700-+4.66%--
09/082,5562,5802,4932,509-4.67%224,400-+3.46%--
09/072,6272,6972,6152,632+2.13%466,800-+8.67%--
09/062,5652,5842,5332,577+1.66%159,200-+6.58%--
09/032,4842,5412,4772,535+2.55%230,500-+4.88%--
09/022,4682,4912,4382,472+2.19%112,200-+2.32%--
09/012,4022,4382,3982,419-0.12%143,100-+0.04%--
08/312,4302,5232,4092,422-1.74%248,900-+0.04%--
08/302,5092,5092,4552,4650%121,200-+2.15%--
08/272,3972,4822,3582,465+2.79%170,800-+2.49%--
08/262,3252,4192,3092,398+1.74%271,200-+0.13%--
08/252,3922,4692,3482,357-1.5%580,700--1.34%--
08/242,3402,4162,2842,393+4.5%452,900-+0.34%--
08/232,3292,3292,2662,290-1.67%183,200--3.86%--
08/202,3472,3472,3202,329-1.73%140,200--2.35%--
08/192,3562,3752,3192,370+0.13%154,400--0.88%--
08/182,3242,3682,3132,367+2.78%143,900--1.25%--
08/172,3002,3242,2852,303-0.9%118,400--4%--
08/162,3542,3542,2962,324-2.11%121,600--3.29%--
08/132,3432,3812,3072,374+1.11%121,400--1.21%--
08/122,3012,3502,2962,348-1.01%122,500--2.21%--
08/112,4222,4222,3602,372-2.99%162,600--1.04%--
08/102,4752,4922,4252,445-1.01%84,900-+2.09%--
08/092,4802,4802,4452,470-1.48%102,800-+3.43%--
08/062,4522,5202,4302,507+1.25%287,800-+5.34%--
08/052,4702,5272,4622,476+1.56%220,400-+4.52%--
08/042,5092,5162,4272,438-4.24%212,900-+3.22%--
08/032,5652,5872,5232,546-0.16%190,100-+7.97%--
08/022,5302,5642,5162,550+2%331,800-+8.51%--