株価チャート

2010/07/01～2010/12/30

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
12/30378378378378+1.07%6,200--0.79%--
12/29371374371374-0.27%300--2.09%--
12/283713753713750%2,500--1.83%--
12/27375375374375+0.54%5,500--1.83%--
12/24380380373373-0.53%4,600--2.36%--
12/22380380375375-1.32%1,700--1.83%--
12/21377380375380+1.06%1,400--0.52%--
12/20390390376376-2.34%13,800--1.57%--
12/17383385383385+1.32%4,500-+0.79%--
12/163803813803800%1,100--0.26%--
12/15380380380380-1.04%1,100--0.26%--
12/14379384379384+1.32%400-+0.52%--
12/13379379379379+0.53%300--0.79%--
12/103793793773770%600--1.31%--
12/09381381377377-3.08%1,100--1.57%--
12/08389389389389+2.1%500-+1.3%--
12/07381381381381+0.26%1,500--0.78%--
12/06383383380380-4.52%1,000--1.04%--
12/03390398390398-0.5%1,200-+3.38%--
12/02420420385400+3.9%4,900-+4.17%--
12/013823853823850%900-+0.26%--
11/30389389385385-1.03%2,400-0%--
11/29382390381389+1.83%2,800-+1.04%--
11/26387387380382+1.33%4,100--0.52%--
11/25377377377377-1.82%4,000--2.33%--
11/24376384376384+2.13%1,500--0.78%--
11/22374382374376-0.79%9,500--3.09%--
11/19385390370379-1.56%5,600--2.32%--
11/18386386385385+1.85%4,000--1.28%--
11/17371378371378+2.16%300--3.32%--
11/163703703703700%1,200--5.61%--
11/15379379367370-0.54%2,600--6.09%--
11/12372372372372-1.85%500--5.82%--
11/113793793793790%300--4.29%--
11/10385387379379-1.56%3,200--4.53%--
11/09390390382385-1.28%1,500--3.51%--
11/05390390390390-1.27%500--2.5%--
11/04395395395395-0.5%200--1.25%--
11/01397397397397+1.79%2,400--1%--
10/293903903903900%1,800--2.74%--
10/283903903903900%200--2.99%--
10/273903903903900%200--3.23%--
10/26390390390390-1.02%3,500--3.47%--
10/25381394381394-0.76%5,100--2.72%--
10/223973973823970%300--2.22%--
10/21397397397397+2.06%300--2.46%--
10/20389389389389+4.85%11,100--4.42%--
10/19412412371371-11.67%13,500--9.07%--
10/18420420420420+3.7%1,000-+2.44%--
10/15400405400405+1.25%3,000--0.98%--
10/144004004004000%200--2.44%--
10/05400400400400-1.23%1,000--2.68%--
10/04405405405405-1.22%300--1.46%--
10/014104104104100%2,300--0.24%--
09/30410410410410-0.73%2,000--0.24%--
09/27413413413413+2.48%2,900-+0.49%--
09/24403403403403-0.49%3,200--1.95%--
09/224054054054050%300--1.46%--
09/21419419401405-1.94%11,000--1.46%--
09/17415415413413+0.73%1,500-+0.24%--
09/16410410410410+0.49%700--0.49%--
09/15409410408408-0.24%5,700--0.97%--
09/14407409407409+0.99%400--0.73%--
09/13405405405405-1.22%800--1.7%--
09/084064104054100%1,200--0.49%--
09/064104104104100%600--0.49%--
09/03410410410410-2.38%500--0.73%--
09/014204204204200%2,300-+1.69%--
08/314204204204200%2,000-+1.69%--
08/26420420420420+2.44%2,900-+1.69%--
08/254104104104100%2,900--0.73%--
08/24410410401410-0.24%1,000--0.73%--
08/23412412409411-0.24%800--0.72%--
08/20412412412412-1.9%8,000--0.48%--
08/19415420415420+1.2%9,500-+1.2%--
08/18417417412415+0.97%2,300-0%--
08/174114114114110%100--0.96%--
08/16408411408411+0.74%1,600--0.96%--
08/12408408408408+0.74%100--1.69%--
08/10411411405405-0.25%2,200--2.64%--
08/09410410406406-0.98%2,200--2.64%--
08/06410410410410-1.91%1,000--1.68%--
08/05410418410418-0.48%1,900-+0.24%--
07/30420420420420+2.44%7,900-+0.72%--
07/294104104104100%200--1.91%--
07/284154154104100%1,200--1.91%--
07/27410410410410+1.99%1,200--2.15%--
07/26419419395402-2.19%8,400--4.06%--
07/23419419411411-1.44%5,300--1.91%--
07/22419419417417-0.48%800--0.48%--
07/21419419419419-0.24%200-0%--
07/204204204204200%8,000-+0.24%--
07/164204204144200%3,400-+0.24%--
07/15420420415420-1.18%2,100-+0.24%--
07/14420425420425+2.16%4,400-+1.19%--
07/08416416416416+0.24%200--0.95%--
07/07415415415415-1.19%300--1.43%--
07/05420420420420-2.33%500--0.47%--
07/02430430430430+3.61%2,200-+1.65%--
07/01417417415415-1.19%800--1.89%--