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
12/304,2204,2204,1004,130-2.13%116,200--1.17%--
12/294,1554,2204,1554,220+0.48%80,500-+0.81%--
12/284,2204,2304,1904,200-1.06%40,000-+0.21%--
12/274,2004,2554,2004,245+0.47%85,300-+1.14%--
12/244,2504,2604,2004,225-0.12%115,600-+0.62%--
12/224,2854,2854,2304,230-0.12%153,300-+0.76%--
12/214,1804,2654,1704,235+1.56%216,000-+0.93%--
12/204,0954,1754,0954,170+1.21%170,700--0.62%--
12/174,1004,1654,0904,120+0.86%207,600--1.86%--
12/164,1054,1204,0804,085-0.12%198,500--2.83%--
12/154,1354,1354,0904,090-0.97%276,500--2.87%--
12/144,1404,1404,1054,130+0.24%197,500--2.04%--
12/134,1554,1554,0854,120-0.48%275,700--2.42%--
12/104,1554,1754,1404,140-1.08%159,900--2.08%--
12/094,2104,2104,1504,1850%103,000--1.02%--
12/084,1604,1854,1354,185+1.7%273,700--0.83%--
12/074,2304,2654,0904,115-3.63%394,000--2.35%--
12/064,2454,2704,2204,270+1.07%125,900-+1.43%--
12/034,2154,2454,2004,225+1.81%115,100-+0.67%--
12/024,2504,2904,1504,150-0.72%200,100--1.03%--
12/014,0354,1804,0104,180+3.59%357,100--0.41%--
11/304,2404,2404,0004,035-4.95%383,400--3.97%--
11/294,2304,2854,2004,245+0.35%89,500-+0.76%--
11/264,2804,3054,2104,230-2.08%149,300-+0.36%--
11/254,3154,3304,2654,320+0.23%132,000-+2.44%--
11/244,2854,3604,2604,310-0.46%155,300-+2.16%--
11/224,3554,3704,3204,330-0.35%83,100-+2.56%--
11/194,3654,3754,3204,345+1.16%153,100-+2.94%--
11/184,2404,3004,2154,295+1.9%118,000-+1.68%--
11/174,1354,2254,1204,215+1.2%89,400--0.26%--
11/164,2904,3104,1654,165-2.12%195,500--1.56%--
11/154,2254,2604,1854,255+0.83%107,600-+0.35%--
11/124,2554,3004,2054,220-1.06%208,300--0.75%--
11/114,2554,3054,2404,265+0.24%148,800--0.02%--
11/104,2154,2754,2054,255+1.07%154,100--0.58%--
11/094,2804,2804,1854,210-1.52%169,700--1.86%--
11/084,3004,3154,2254,275-0.23%196,000--0.6%--
11/054,2104,3154,2004,285+3.88%296,900--0.51%--
11/044,1654,1954,0804,125+3.38%353,400--4.45%--
11/024,0504,0653,9853,990-1.36%254,400--7.87%--
11/013,9954,1453,9254,045+0.62%269,800--6.95%--
10/293,9504,0603,9054,020+1.9%427,800--7.82%--
10/283,9854,0353,8803,945-4.01%589,600--9.89%--
10/274,2404,2604,0604,110-3.52%417,200--6.42%--
10/264,2304,3254,1854,260-0.81%177,500--3.18%--
10/254,2854,3054,2404,295-0.46%160,800--2.43%--
10/224,2404,3404,2354,315+0.58%149,500--2%--
10/214,2604,2904,2104,290+0.12%161,000--2.46%--
10/204,3304,3304,2654,285-2.17%104,000--2.39%--
10/194,3304,4104,3254,380+0.34%110,000--0.14%--
10/184,3104,4154,3104,365+1.28%104,200--0.27%--
10/154,4204,4304,3004,310-2.6%131,200--1.33%--
10/144,3904,5054,3404,425+2.08%171,800-+1.42%--
10/134,3604,3804,3254,335-0.46%113,000--0.48%--
10/124,4554,4904,3154,355-0.8%212,600-+0.11%--
10/084,5054,5304,3904,390-3.62%200,200-+1.13%--
10/074,5804,6204,5154,555-0.22%131,000-+5.22%--
10/064,6254,6304,5404,565-0.87%210,600-+5.87%--
10/054,5104,6254,5004,605+1.88%167,000-+7.07%--
10/044,4954,5854,4954,520+0.89%175,700-+5.46%--
10/014,4704,5004,4204,480+1.36%145,100-+4.82%--
09/304,5804,6404,4204,420-2.86%225,500-+3.73%--
09/294,4904,5654,4904,550+1.79%249,200-+7.01%--
09/284,4304,4954,4304,470+1.71%127,300-+5.45%--
09/274,3904,4254,3354,395+0.34%240,300-+3.95%--
09/244,3804,4304,3404,380-1.57%295,500-+3.67%--
09/224,3054,4904,2804,450+3.49%319,900-+5.4%--
09/214,3204,3354,2904,300-0.12%88,000-+1.99%--
09/174,3304,3454,2654,305-0.35%159,100-+2.09%--
09/164,3604,4004,2804,320+0.12%292,700-+2.47%--
09/154,2604,3554,2054,315+3.35%260,800-+2.35%--
09/144,1204,2054,1004,175+1.58%203,700--1%--
09/134,1854,1954,1104,110-1.44%156,700--2.91%--
09/104,1654,2604,1604,170+0.24%121,000--1.91%--
09/094,1304,1754,1204,160+0.73%95,200--2.51%--
09/084,1404,1604,0954,130-1.31%129,900--3.53%--
09/074,2154,2554,1704,185-1.65%125,400--2.52%--
09/064,2054,2704,1504,255+1.67%168,000--1.16%--
09/034,1304,2004,1304,185+1.21%192,600--2.95%--
09/024,1304,1654,1054,135+0.98%227,700--4.28%--
09/014,1304,1304,0454,095-0.61%252,100--5.45%--
08/314,2604,2854,0854,120-4.07%250,700--5.03%--
08/304,2854,3454,2554,295+1.42%111,700--1.13%--
08/274,1704,2504,1554,235+0.36%182,500--2.4%--
08/264,2104,2204,1254,220+1.44%119,500--2.7%--
08/254,0854,1954,0204,160-0.48%250,900--3.99%--
08/244,1804,1804,1504,180-0.95%204,100--3.51%--
08/234,2004,2454,1804,220+0.24%214,900--2.56%--
08/204,2904,2954,2004,210-2.55%197,400--2.7%--
08/194,3304,3354,3004,320+0.58%167,800--0.21%--
08/184,3154,3304,2654,295-0.35%195,900--0.72%--
08/174,2904,3304,2254,310-0.46%239,300--0.23%--
08/164,2454,3404,2154,330+1.41%174,600-+0.37%--
08/134,3154,3154,2204,270-1.16%382,500--0.79%--
08/124,2804,3304,2654,320-0.69%344,800-+0.61%--
08/114,5154,5154,3154,350-4.5%501,200-+1.75%--
08/104,5804,5904,5254,555-0.11%293,600-+7.03%--
08/094,5004,5754,5004,560-0.65%214,100-+7.85%--
08/064,5054,5954,4754,590+1.89%173,000-+9.31%--
08/054,4854,5354,4704,505+1.92%252,500-+8.03%--