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
12/30163165163165+0.61%3,200--1.79%--
12/29164166160164-1.2%15,200--2.38%--
12/28164170163166-7.26%52,800--1.19%--
12/27180188170179+4.07%97,200-+7.19%--
12/24175176172172-1.71%14,900-+4.24%--
12/22173175172175+2.34%9,900-+6.71%--
12/21171172168171-0.58%5,100-+4.91%--
12/20171172170172+0.58%4,300-+6.17%--
12/17174174170171-1.72%1,200-+6.88%--
12/16168174168174+3.57%6,800-+9.43%--
12/15170174168168-4%10,000-+7.01%--
12/14170175170175+1.74%6,900-+12.18%--
12/131751751711720%5,000-+11.69%--
12/10173173172172+1.18%1,700-+13.16%--
12/09169175169170+0.59%3,200-+13.33%--
12/08175175166169+2.42%11,700-+14.19%--
12/07163167163165+1.85%5,000-+13.01%--
12/06160162159162+1.25%4,200-+11.72%--
12/03156160156160+3.23%4,000-+11.89%--
12/02156158155155-0.64%2,300-+9.15%--
12/01156156156156-1.27%1,600-+10.64%--
11/30177177158158-4.24%15,200-+12.86%--
11/29159165156165+7.14%6,200-+17.86%--
11/26165178154154-13.48%14,300-+11.59%--
11/25179179173178+5.95%14,800-+29.93%--
11/24155168155168+3.07%16,100-+24.44%--
11/22150180150163+14.79%48,400-+21.64%--
11/19143149142142-1.39%7,600-+6.77%--
11/18142146142144-2.04%6,000-+8.27%--
11/171451471451470%2,900-+10.53%--
11/16143147143147+5.76%10,600-+10.53%--
11/15133139133139+3.73%5,700-+4.51%--
11/12136138134134-1.47%3,300-0%--
11/11136136134136+2.26%6,800-+0.74%--
11/10131133130133+2.31%2,700--2.21%--
11/09130131128130+1.56%3,300--5.11%--
11/08125130125128+2.4%2,600--7.91%--
11/05125133125125+1.63%9,300--10.71%--
11/041231291221230%4,900--13.38%--
11/02125127121123-1.6%2,100--13.99%--
11/01121125120125-0.79%16,400--13.79%--
10/291261271241260%12,800--13.7%--
10/28122126122126-0.79%2,200--14.86%--
10/27123127123127+1.6%11,400--14.77%--
10/26127131123125-5.3%13,600--17.22%--
10/25140140125132-12.58%20,000--13.16%--
10/22128151125151+17.97%11,200--1.95%--
10/21131131128128-3.03%700--17.42%--
10/201321321281320%12,500--15.92%--
10/19133135129132-2.22%9,100--16.46%--
10/18138138131135-3.57%6,100--15.63%--
10/15137140134140+1.45%3,800--13.58%--
10/141391391361380%5,400--15.34%--
10/13144145138138-6.76%13,100--16.36%--
10/12151156147148-5.13%6,100--10.84%--
10/08159159156156-2.5%4,400--6.59%--
10/071601601591600%3,000--4.76%--
10/06160160160160-0.62%2,800--5.33%--
10/05162162160161-1.23%800--4.73%--
10/04166166163163-1.81%5,600--4.12%--
10/01162166162166+2.47%3,700--2.35%--
09/30162162162162-0.61%200--5.26%--
09/29162165162163-1.21%1,500--5.23%--
09/28162165161165+2.48%1,900--4.62%--
09/27162162161161-0.62%3,600--7.47%--
09/24161166161162+0.62%1,800--7.43%--
09/22163168161161-2.42%2,600--8.52%--
09/21163177160165-1.2%7,800--6.78%--
09/17165180162167+0.6%7,700--6.18%--
09/16171176166166-6.74%2,300--7.26%--
09/15171178170178+4.71%1,700--0.56%--
09/141701701661700%1,900--5.56%--
09/13175175170170-2.3%1,000--6.08%--
09/10174174174174-1.14%100--3.87%--
09/091761761761760%300--3.3%--
09/08177177174176+0.57%4,800--3.3%--
09/07179179175175-1.69%900--4.37%--
09/06174178174178+2.3%3,600--2.73%--
09/03173174168174+0.58%9,600--5.43%--
09/02175175173173-3.89%1,300--5.98%--
09/01175180175180+1.12%1,400--2.7%--
08/31175178173178+4.71%3,900--4.3%--
08/30171175170170-0.58%4,200--9.57%--
08/27178178171171-4.47%3,700--9.52%--
08/26182185179179-1.65%5,900--5.79%--
08/25184189182182-2.67%3,800--4.71%--
08/24189189186187-0.53%900--2.6%--
08/23189190185188-0.53%1,700--2.59%--
08/20188189188189+2.16%200--2.07%--
08/19185185183185+0.54%2,100--4.64%--
08/18184185184184-1.08%1,400--5.64%--
08/17185187185186-2.11%4,600--5.1%--
08/16186190186190+2.15%1,000--4.04%--
08/131901911851860%1,900--6.53%--
08/121851861841860%4,600--6.53%--
08/11186187186186-2.62%1,300--7.46%--
08/10187191187191+3.24%1,700--4.98%--
08/09190190185185-2.63%2,300--8.42%--
08/06190198185190+2.15%6,000--6.4%--
08/051861871861860%1,600--8.37%--