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
12/30835957835921+10.04%323,400-+15.99%--
12/29815837815837+1.45%34,700-+6.49%--
12/28817825807825-0.24%39,100-+5.5%--
12/27820849820827+1.35%111,200-+6.3%--
12/24820825798816+3.95%160,700-+5.43%--
12/22782785772785+0.77%30,800-+1.95%--
12/21770779761779+1.17%30,000-+1.56%--
12/20773778767770-1.53%22,700-+0.79%--
12/17781782770782-0.13%32,900-+2.22%--
12/16782784779783-0.13%21,400-+2.35%--
12/15790790778784-0.13%30,600-+2.35%--
12/147837897777850%29,900-+2.35%--
12/13784794777785-0.38%35,400-+2.35%--
12/10790794779788-0.25%46,100-+2.47%--
12/09781790778790+1.8%46,800-+2.73%--
12/08770790766776+1.31%71,800-+1.04%--
12/07757768757766+0.26%31,000--0.13%--
12/06770770752764-0.78%58,100--0.13%--
12/03770770762770-0.9%54,700-+1.05%--
12/02780788763777-0.38%75,200-+2.1%--
12/01802807765780-3.82%122,100-+2.63%--
11/30827842811811-7%186,600-+6.99%--
11/29820887800872+18.32%541,700-+15.8%--
11/26725737718737+1.1%32,600--1.34%--
11/25734734721729-0.68%29,000--2.15%--
11/247197407187340%24,700--1.48%--
11/22730739719734+0.55%38,600--1.48%--
11/19750750723730-0.68%61,600--2.28%--
11/18735766730735+3.52%100,400--2%--
11/17701715701710+1.28%28,600--5.59%--
11/16708714701701-1.27%50,700--7.15%--
11/15725744703710-9.32%152,600--6.58%--
11/12781783762783-1.88%35,100-+2.62%--
11/11800800789798-1.36%27,500-+4.31%--
11/107978097838090%21,400-+5.75%--
11/09780809756809+2.53%39,500-+5.61%--
11/08815815783789-2.95%38,600-+2.73%--
11/05785820785813+1.12%31,700-+5.58%--
11/04770827758804+5.1%69,700-+4.42%--
11/02748767736765+4.37%38,100--0.65%--
11/01710736699733+1.52%27,900--5.05%--
10/29712722701722+2.7%12,300--6.96%--
10/28730735703703-4.09%16,300--9.87%--
10/27750750729733-2.27%12,600--6.51%--
10/26727765725750+3.16%28,400--4.7%--
10/25703736700727+3.41%23,900--8.09%--
10/227087086957030%20,000--11.79%--
10/21684710684703-0.85%24,600--12.67%--
10/20700724678709+0.28%56,700--12.79%--
10/19738738695707-5.73%77,900--13.99%--
10/18770780738750-3.47%44,400--9.75%--
10/15785795775777-2.26%38,800--7.17%--
10/14790798780795+0.63%20,000--5.58%--
10/13805806790790-1.62%37,000--6.73%--
10/128038108008030%25,000--5.64%--
10/08803813800803-0.74%35,600--6.08%--
10/07810819805809-0.49%35,200--6.04%--
10/06812824802813+0.25%27,400--6.23%--
10/05827840801811-2.64%47,900--6.89%--
10/04860880831833-2.12%76,300--4.8%--
10/01871876838851+0.12%82,100--2.96%--
09/30825871820850+4.04%83,600--3.41%--
09/29795830791817+2.64%68,600--7.47%--
09/28810811780796-2.09%74,600--10.46%--
09/27815820811813-0.97%39,900--9.26%--
09/24816827811821-0.36%57,100--8.98%--
09/22807825807824+2.23%75,000--9.15%--
09/21803821801806-1.83%109,300--11.72%--
09/17835835803821-1.68%114,400--10.86%--
09/16890890825835-6.49%203,900--10.12%--
09/15898898890893-0.56%47,500--4.9%--
09/14909910895898-0.99%66,800--5.07%--
09/13936936906907-2.99%65,400--4.93%--
09/10924952921935+2.19%52,600--2.71%--
09/09904946904915+1.44%46,500--5.57%--
09/08906926901902-0.33%28,300--7.68%--
09/07919920900905-1.09%33,100--8.12%--
09/06903924903915+1.67%21,600--7.95%--
09/03902922898900-0.44%17,700--10.36%--
09/02945945900904-3.83%32,200--11.02%--
09/01970990936940-3.39%25,900--8.56%--
08/311,0051,060948973+5.76%74,700--6.26%--
08/30910920905920+2.45%15,600--12.05%--
08/27907907894898+0.45%7,000--14.88%--
08/26912912886894-1.76%59,800--15.98%--
08/25926927906910-2.26%26,900--15.43%--
08/24960960931931-4.02%19,200--14.59%--
08/23980980950970+0.21%7,000--12.14%--
08/20955981935968+0.94%14,900--12.64%--
08/19935980929959+0.95%18,200--13.76%--
08/18975975946950-2.16%19,500--14.87%--
08/171,0201,020971971-4.8%23,200--13.15%--
08/161,0271,0271,0061,020+0.1%2,900--8.93%--
08/131,0801,0801,0051,019-5.74%9,000--8.69%--
08/121,0501,1041,0001,081+0.37%15,200--2.88%--
08/111,0551,0801,0501,077-0.46%8,300--2.71%--
08/101,1201,1201,0701,082-1.28%5,300--1.81%--
08/091,1171,1171,0901,096-1.88%4,700-+0.09%--
08/061,1001,1201,1001,117-1.59%3,500-+2.76%--
08/051,0921,1351,0701,135+3.65%9,600-+5.29%--