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
12/301,7181,7181,6911,691-0.82%76,000--1.17%--
12/291,6981,7131,6951,705+0.65%73,500--0.23%--
12/281,7191,7191,6931,694-2.36%123,200--0.7%--
12/271,7271,7471,7271,735+0.58%82,400-+1.82%--
12/241,7461,7471,7211,725-1.2%112,200-+1.47%--
12/221,7491,7601,7401,746+0.4%226,200-+2.95%--
12/211,6881,7441,6881,739+2.78%190,900-+2.9%--
12/201,7151,7221,6841,692-1.4%121,600-+0.42%--
12/171,6991,7191,6991,716+0.88%101,300-+2.08%--
12/161,7181,7181,6921,701-1.39%257,500-+1.49%--
12/151,7251,7261,7101,725-0.92%180,000-+3.11%--
12/141,7581,7621,7351,741-0.17%117,800-+4.56%--
12/131,7121,7461,7121,744+1.69%99,900-+5.25%--
12/101,7391,7451,7081,715-2%158,900-+4.13%--
12/091,7701,7761,7411,750-1.13%141,200-+6.84%--
12/081,7531,7771,7521,770+1.03%124,600-+8.72%--
12/071,7581,7631,7291,752-1.18%142,200-+8.42%--
12/061,7541,7921,7401,773+2.07%222,200-+10.19%--
12/031,7071,7441,7001,737+2.9%272,400-+8.43%--
12/021,7161,7161,6881,688-0.12%129,900-+5.76%--
12/011,6701,7161,6581,690+3.68%333,400-+6.29%--
11/301,6601,6751,6301,630-1.98%142,100-+2.77%--
11/291,6351,6671,6341,663+2.09%92,400-+4.92%--
11/261,6351,6471,6281,629-0.43%56,200-+2.84%--
11/251,6411,6471,6201,636+1.05%81,700-+3.35%--
11/241,5981,6321,5981,619-1.16%103,100-+2.27%--
11/221,6501,6591,6341,638-0.18%102,700-+3.34%--
11/191,6721,6781,6311,641-0.36%82,800-+3.53%--
11/181,6301,6501,6161,647+2.36%109,900-+3.85%--
11/171,5851,6171,5761,609+0.31%78,700-+1.39%--
11/161,6371,6431,5851,604-0.74%131,000-+0.94%--
11/151,5801,6231,5801,616+2.15%153,600-+1.44%--
11/121,6101,6301,5791,582-1.86%65,400--0.88%--
11/111,6291,6401,6051,612+0.37%158,700-+0.5%--
11/101,5481,6071,5411,606+5.31%179,300--0.12%--
11/091,5511,5511,5221,525-1.29%83,800--5.57%--
11/081,5351,6061,5261,545+2.45%125,500--4.75%--
11/051,5001,5461,5001,508+1.28%213,400--7.43%--
11/041,5261,5261,4871,489-0.47%190,100--9.15%--
11/021,4621,4961,4551,496+2.47%162,400--9.17%--
11/011,5291,5431,4411,460-8.23%361,900--11.73%--
10/291,6011,6321,5701,591+0.06%140,800--4.21%--
10/281,5881,6001,5591,590+0.7%133,700--4.56%--
10/271,5611,5831,5511,579+1.81%114,800--5.51%--
10/261,5631,5831,5511,551-1.46%115,800--7.57%--
10/251,5881,6071,5681,574-2.36%138,900--6.59%--
10/221,6101,6361,6101,612-1.16%104,300--4.5%--
10/211,6141,6411,6101,631+1.24%108,700--3.55%--
10/201,6431,6431,5911,611-1.77%130,000--4.67%--
10/191,6421,6651,6271,640-1.03%66,300--2.96%--
10/181,6251,6771,6251,657+0.79%44,600--1.89%--
10/151,6831,6831,6361,644-1.44%96,600--2.49%--
10/141,6851,7101,6601,668+0.12%99,500--0.95%--
10/131,6721,6991,6531,666-0.24%67,600--0.95%--
10/121,7291,7341,6401,670-1.42%141,100--0.54%--
10/081,6851,7341,6831,694-0.82%122,100-+1.13%--
10/071,7611,7671,6931,708-3.5%205,800-+2.4%--
10/061,7551,7731,7481,770+2.85%162,300-+6.63%--
10/051,7781,7781,7071,721-2.77%232,400-+4.18%--
10/041,7291,7851,7291,770+3.15%171,600-+7.66%--
10/011,7331,7491,7131,716+0.29%113,600-+5.08%--
09/301,7341,7611,7001,711-2.23%122,900-+5.29%--
09/291,7011,7621,7011,750+3.55%132,900-+8.36%--
09/281,6801,6961,6691,690+0.6%65,900-+5.36%--
09/271,6561,6861,6471,680+2.63%125,300-+5.26%--
09/241,6891,6911,6331,637-4.04%212,700-+3.09%--
09/221,6951,7151,6751,706-1.27%137,300-+7.84%--
09/211,7501,7641,7201,728-1.26%125,000-+9.78%--
09/171,7201,7581,7201,750+1.74%168,200-+11.82%--
09/161,6771,7201,6611,720+4.05%232,800-+10.4%--
09/151,6601,7001,6451,653-1.31%295,600-+6.65%--
09/141,6401,6801,6201,675+3.01%188,300-+8.34%--
09/131,6101,6901,6101,626+1.5%175,200-+5.45%--
09/101,6301,6301,5971,602-0.06%134,700-+4.03%--
09/091,6001,6081,5831,603+1.46%69,200-+4.16%--
09/081,5801,5841,5681,580-2.05%106,400-+2.8%--
09/071,6051,6261,5951,613-0.19%97,900-+5.22%--
09/061,6001,6221,5891,616+1.64%153,800-+5.69%--
09/031,5701,5931,5621,590+1.47%154,600-+4.4%--
09/021,5521,5781,5291,567+3.09%181,600-+3.3%--
09/011,5101,5261,5041,520+0.26%63,300-+0.46%--
08/311,5501,5551,5101,516-2.63%147,200-+0.53%--
08/301,5501,5601,5401,557+1.9%146,800-+3.66%--
08/271,5001,5351,5001,528+1.66%114,400-+2.28%--
08/261,5311,5391,4871,503-0.4%147,000-+1.14%--
08/251,4651,5131,4531,509+2.79%239,700-+2.1%--
08/241,4591,4751,4501,468-0.2%97,500--0.27%--
08/231,4631,4881,4591,471-0.2%109,400-+0.2%--
08/201,4841,4971,4611,474-1.54%182,200-+0.68%--
08/191,4901,5121,4761,497+0.94%210,900-+2.39%--
08/181,5071,5281,4831,483-1.26%164,200-+1.51%--
08/171,4901,5101,4741,502+0.07%104,000-+2.88%--
08/161,5271,5351,4871,501-4.03%130,700-+2.95%--
08/131,5231,5741,5121,564+1.49%102,300-+7.34%--
08/121,5001,5541,4761,541-0.9%225,200-+6.06%--
08/111,5601,5731,5291,555-1.14%171,700-+7.46%--
08/101,5801,6001,5611,5730%130,100-+9.08%--
08/091,5681,5871,5441,573+0.32%155,100-+9.62%--
08/061,5491,5901,5391,568+1.16%376,300-+9.96%--
08/051,5301,5501,5201,550+4.8%485,400-+9.46%--