株価チャート

2010/07/15～2010/12/30

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
12/30370370366366+1.67%3,200--0.54%--
12/29365368351360-0.28%4,800--2.17%--
12/28360362360361+1.69%1,700--1.63%--
12/27355355355355-0.28%5,700--3.01%--
12/24356356356356-0.28%4,100--2.47%--
12/22375376348357-2.46%19,300--1.92%--
12/21378378366366-3.17%3,100-+0.55%--
12/20378378378378+1.61%300-+4.42%--
12/17377380372372-1.33%6,600-+3.05%--
12/16378379377377+2.17%800-+5.01%--
12/15378378369369-2.38%10,900-+3.36%--
12/143813813783780%7,700-+6.18%--
12/133803803783780%9,500-+6.48%--
12/093783783703780%9,500-+7.08%--
12/083793793783780%1,600-+7.39%--
12/073783803783780%4,100-+7.69%--
12/06383383375378-0.53%7,700-+8%--
12/03378385377380+3.26%14,400-+9.2%--
12/02365380365368+0.82%14,600-+6.05%--
12/01365365365365+0.55%8,300-+5.49%--
11/30365365362363-0.55%13,200-+5.22%--
11/29365367365365+0.83%12,100-+6.41%--
11/26363365362362+0.56%8,300-+5.85%--
11/25360360359360+2.27%14,000-+5.57%--
11/24357360342352-1.4%11,500-+3.53%--
11/22341365341357+6.57%11,100-+5.31%--
11/193343353343350%800--1.18%--
11/18344344335335-0.59%3,200--1.18%--
11/16342342337337-0.59%1,600--0.59%--
11/15336339336339-0.29%600-0%--
11/103403403403400%200-+0.29%--
11/09340340340340+1.49%100-+0.59%--
11/04335335335335+1.52%100--1.18%--
11/02332332330330-1.49%600--2.65%--
11/01335335335335-2.05%200--1.18%--
10/29336342334342+1.79%600-+0.88%--
10/26336336336336-3.45%200--0.88%--
10/25348348348348+0.29%2,500-+2.65%--
10/22343347343347+0.58%700-+2.36%--
10/21347347345345-0.58%800-+2.07%--
10/20345347340347+0.58%1,700-+2.66%--
10/19345345345345+1.47%700-+2.37%--
10/183463463403400%2,500-+0.89%--
10/153413453403400%1,500-+0.89%--
10/14340340340340+1.49%100-+1.19%--
10/133353353323350%600--0.3%--
10/12335335335335+0.9%200--0.3%--
10/08335335332332-0.9%600--1.48%--
10/073353353353350%100--0.59%--
10/053353353353350%200--0.59%--
10/04336336335335-1.18%200--0.59%--
10/01337339337339+1.19%200-+0.59%--
09/29338338335335-1.47%200--0.59%--
09/28340340340340+1.49%100-+0.89%--
09/273353353353350%200--0.59%--
09/24339339335335-2.9%3,900--0.59%--
09/22339345339345+1.77%2,000-+2.37%--
09/21340340339339+0.3%1,000-+0.59%--
09/17340340338338-0.59%1,400-+0.3%--
09/163403403403400%400-+0.89%--
09/15335340335340+1.49%700-+0.89%--
09/143353353353350%1,700--0.59%--
09/133353353353350%5,300--0.59%--
09/103353353353350%7,600--0.59%--
09/093353353353350%100--0.59%--
09/08335335335335+0.3%6,200--0.59%--
09/07335335334334-0.3%6,400--0.89%--
09/063353353353350%500--0.59%--
09/03337337335335-0.89%2,500--0.59%--
09/02335338335338+2.42%400-+0.6%--
09/01335335330330-4.07%2,300--2.08%--
08/31344344344344+2.69%100-+2.08%--
08/30335335335335+0.3%200--0.59%--
08/27335335330334-1.76%17,500--0.89%--
08/26340340340340+1.49%2,100-+0.89%--
08/253353433353350%14,000--0.59%--
08/24340340332335-0.59%3,900--0.59%--
08/23344344336337+0.6%900--0.3%--
08/20344344335335-2.9%1,600--0.89%--
08/18345345345345+1.47%2,600-+2.07%--
08/17340340335340-2.58%1,500-+0.59%--
08/16348349348349+3.87%2,000-+3.25%--
08/13347347336336-0.88%2,100--0.3%--
08/12333339332339+1.8%1,200-+0.59%--
08/11339339333333-0.6%700--0.89%--
08/103353353353350%600--0.3%--
08/09335335335335-1.18%1,800--0.3%--
08/06335339332339+1.19%1,100-+0.89%--
08/053353353353350%2,100--0.3%--
08/04335335335335+0.6%400--0.3%--
08/03333333333333-0.6%300--0.89%--
08/02311340311335+2.76%2,000--0.3%--
07/30326326326326-1.81%500--3.26%--
07/29325332325332-4.87%1,300--1.78%--
07/26340349340349+2.65%1,200-+3.25%--
07/233483483403400%4,700-+0.59%--
07/22340340340340+0.89%500-+0.89%--
07/21343343337337+0.6%1,300-0%--
07/16344344335335-0.59%2,700--0.59%--
07/15344344337337-2.03%1,600-+0.3%--