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
12/302422432392420%3,000--2.81%--
12/29235242235242+0.83%8,300--2.81%--
12/28238241234240+0.84%6,500--4%--
12/27230239227238+1.28%12,800--4.8%--
12/24240240210235-0.42%55,800--6.37%--
12/22244248236236-3.28%21,200--6.35%--
12/21250252244244-2.4%13,900--3.17%--
12/20251252247250-0.79%12,000--1.19%--
12/172512542502520%7,100--0.4%--
12/16251253251252-0.79%2,400--0.4%--
12/15252254251254+0.79%10,000-+0.4%--
12/142492522492520%6,400--0.4%--
12/13246255246252-0.4%4,100--0.4%--
12/102542542522530%4,000-+0.4%--
12/09255255253253-1.56%1,900-+0.4%--
12/082542572522570%2,700-+1.98%--
12/07258258251257-0.39%8,000-+2.39%--
12/06259259258258+1.57%500-+2.79%--
12/032532552482540%7,000-+1.6%--
12/02251254249254+1.2%1,500-+1.6%--
12/01249251248251+0.8%6,900-+0.4%--
11/30248250245249+0.4%2,500-0%--
11/292482492412480%4,400--0.4%--
11/26249251247248-1.2%1,400--0.4%--
11/252512512492510%3,100-+0.8%--
11/24252253250251-0.4%2,000-+0.8%--
11/22251257249252-1.18%2,500-+1.2%--
11/192552572492550%5,800-+2%--
11/18250255250255+1.59%4,900-+1.59%--
11/17250253250251-0.79%1,600-0%--
11/16252253248253+0.4%3,300-0%--
11/152462522462520%900--0.79%--
11/12255256241252-1.56%15,900--1.56%--
11/11253256245256-0.39%7,600--0.78%--
11/10250257250257+1.18%3,000--1.15%--
11/09250255241254+3.25%7,900--2.68%--
11/08250253246246+0.41%6,500--6.46%--
11/05235265235245+3.38%19,700--7.89%--
11/04237242236237-3.66%3,400--11.9%--
11/02240249240246+2.93%1,800--9.89%--
11/01237248237239-4.02%1,700--13.09%--
10/29243249242249-1.97%6,900--10.43%--
10/28254254243254+2.01%6,200--8.96%--
10/27241249238249+4.18%3,400--11.07%--
10/26238239234239+0.84%2,700--14.95%--
10/25234245234237-5.2%15,400--15.96%--
10/22236251234250+2.88%3,000--11.97%--
10/21238260238243+0.83%4,100--14.74%--
10/20250251227241-5.49%17,700--16.03%--
10/19256258255255-1.16%4,200--12.07%--
10/18256266253258-4.44%5,100--12.24%--
10/15272275270270-2.53%2,900--8.78%--
10/14280280270277+1.47%4,500--7.05%--
10/13281282270273-3.87%4,300--8.39%--
10/12287287282284-3.07%2,900--4.7%--
10/08288294285293-0.34%5,500--1.68%--
10/07293294289294-2%4,700--1.01%--
10/06288300287300-0.33%8,000-+1.35%--
10/05290303290301+2.73%8,400-+2.03%--
10/04310310291293-3.93%9,000--0.34%--
10/01323323291305-5.57%25,800-+4.1%--
09/30314324313323+0.94%13,50034億3187万+10.62%4.761.28
09/293063203063200%15,000-+10.34%--
09/28300326270320+3.23%45,500-+11.11%--
09/273103273093100%36,000-+8.39%--
09/24275320268310+12.32%39,700-+9.15%--
09/222762762752760%1,900--2.47%--
09/21275276268276+0.36%9,000--2.47%--
09/17270278270275-0.72%9,800--2.83%--
09/16266278265277-0.36%15,000--2.12%--
09/152762842712780%30,500--2.11%--
09/14289289278278-5.44%35,100--2.11%--
09/13300301279294-7.55%72,900-+3.52%--
09/10321329318318-5.07%36,600-+11.97%--
09/09344350330335+1.82%64,900-+18.37%--
09/08308353300329+6.82%80,400-+17.08%--
09/07300310298308+7.32%28,200-+10.39%--
09/06278287278287+3.99%7,600-+2.87%--
09/03277277270276+0.73%1,900--1.08%--
09/02274274274274+3.01%400--2.14%--
09/01277279266266-3.62%4,700--5%--
08/31275277275276+0.73%4,000--1.43%--
08/30270279270274+2.24%5,000--2.14%--
08/27265269265268-0.74%800--4.29%--
08/26268271263270-0.37%1,100--3.23%--
08/25272272268271-0.37%3,400--2.87%--
08/24275275265272-0.73%1,800--2.51%--
08/23275277265274-0.36%2,000--1.79%--
08/20256275256275+1.48%13,600--1.08%--
08/19275279270271-0.73%3,700--2.52%--
08/18275275273273-0.73%1,600--2.5%--
08/17275275275275-2.83%900--2.14%--
08/16270284270283+1.07%5,000-+0.35%--
08/13284284280280-1.41%500--0.71%--
08/12280286276284+0.35%5,300-+0.71%--
08/11284289283283-2.08%1,900-+0.35%--
08/10285290284289+0.35%5,100-+2.48%--
08/092882902882880%4,500-+2.13%--
08/06281289278288+1.41%5,200-+2.49%--
08/05281290281284-4.38%11,400-+1.79%--