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
12/30706707698702-0.43%137,400-+1.15%--
12/29698705694705+0.86%173,900-+1.88%--
12/28700701692699-2.24%397,500-+1.3%--
12/27715719714715+0.28%510,900-+3.92%--
12/24719721710713-0.7%302,500-+4.09%--
12/22727729716718-1.37%236,200-+5.43%--
12/21721730721728+1.39%197,600-+7.37%--
12/20718722717718-0.28%177,800-+6.53%--
12/177207247207200%221,300-+7.46%--
12/16723725717720-0.14%205,100-+7.95%--
12/15714721713721+1.69%353,900-+8.75%--
12/14708712705709+0.14%198,800-+7.59%--
12/13707711704708+0.85%313,400-+8.09%--
12/10704709700702+0.14%401,000-+7.67%--
12/09700709697701+0.72%502,500-+8.18%--
12/08687696686696+2.2%320,000-+8.07%--
12/07682688678681+0.15%232,900-+6.41%--
12/06673680671680+1.95%207,000-+6.58%--
12/03669670663667+0.6%176,700-+5.04%--
12/02666666661663+0.91%249,500-+4.91%--
12/01644658644657+2.18%228,400-+4.29%--
11/30662665643643-2.72%369,800-+2.39%--
11/29654664654661+0.76%162,500-+5.42%--
11/26665668655656-0.61%210,800-+4.96%--
11/25660664656660+1.07%196,100-+5.77%--
11/24652657651653-1.36%274,100-+4.98%--
11/22645665644662+3.44%296,500-+6.6%--
11/19641643638640+0.47%114,000-+3.23%--
11/18626638625637+0.79%168,400-+2.91%--
11/17620633620632+1.12%89,700-+2.1%--
11/16634634622625-0.48%133,300-+0.97%--
11/15631633624628-0.32%203,900-+1.29%--
11/12630636628630-0.47%139,500-+1.45%--
11/11629633625633+1.28%283,200-+1.77%--
11/10620625619625+1.13%168,800-+0.32%--
11/09620620615618-0.48%158,500--1.12%--
11/08624624615621+0.16%107,700--0.8%--
11/05614623610620+2.48%249,900--1.27%--
11/04606610602605-0.17%238,800--3.97%--
11/02606609603606+0.17%141,600--4.11%--
11/01610614602605-1.63%252,000--4.72%--
10/29603617602615+1.49%527,800--3.45%--
10/28609610605606-0.16%298,400--5.16%--
10/27610610604607+0.17%211,100--5.3%--
10/26609614605606-0.33%256,700--5.9%--
10/25622623605608-2.25%307,900--5.88%--
10/22617626615622+1.47%198,800--4.16%--
10/21618620604613-0.16%231,400--5.84%--
10/20625629612614-2.54%279,600--5.97%--
10/19628638628630+0.8%178,800--3.82%--
10/18621631619625+0.48%196,800--4.73%--
10/15632632619622-1.27%251,400--5.47%--
10/14636637628630-0.32%284,700--4.4%--
10/13640644631632-0.47%212,300--4.39%--
10/12652652634635-2.31%294,600--4.08%--
10/08658662649650-1.07%228,000--1.96%--
10/076556626536570%186,100--0.9%--
10/06660662653657+0.46%131,700--0.76%--
10/05654659644654-0.3%257,100--1.36%--
10/046586636556560%172,900--1.2%--
10/01662663656656-0.61%193,100--1.2%--
09/30671677660660-2.65%201,200--0.6%--
09/29667678665678+2.11%212,700-+2.11%--
09/28670670659664-0.9%259,000-+0.15%--
09/27663670656670+1.67%272,200-+1.06%--
09/24661667656659-1.79%203,900--0.75%--
09/22663673662671+1.51%126,200-+1.05%--
09/21674676660661-1.93%195,200--0.45%--
09/17663677663674+2.12%148,500-+1.35%--
09/16679679657660-1.64%173,500--0.75%--
09/15660673655671+0.75%266,100-+0.75%--
09/14672672662666-0.75%143,100-0%--
09/13685685670671-0.59%304,800-+0.6%--
09/10667689664675+2.74%504,700-+1.05%--
09/09660660651657+0.61%124,500--1.79%--
09/08660660646653-1.95%157,400--2.68%--
09/07662668661666-0.45%119,800--0.89%--
09/06668670660669+1.67%104,200--0.74%--
09/03658663652658+0.3%119,600--2.52%--
09/026666666466560%140,900--3.1%--
09/01641657639656+1.86%209,200--3.39%--
08/31670670641644-4.73%383,600--5.57%--
08/30679681671676+1.05%95,000--1.31%--
08/27653670653669+1.36%150,100--2.62%--
08/26660663654660+0.92%252,600--4.21%--
08/256536556466540%188,700--5.22%--
08/24650654647654-0.15%129,800--5.63%--
08/23673674647655-2.24%322,600--5.89%--
08/20680680669670-2.19%128,500--4.29%--
08/19681686679685+1.03%114,900--2.56%--
08/18676681666678+0.59%187,300--3.97%--
08/17671674668674-0.44%124,600--4.94%--
08/166706796666770%128,000--5.05%--
08/13680683667677-0.29%122,100--5.45%--
08/12660680659679+1.19%281,900--5.69%--
08/11690691667671-3.03%342,200--7.06%--
08/10697697691692-0.72%229,600--4.55%--
08/096906976896970%145,000--3.99%--
08/06698698688697-0.29%174,600--4.13%--
08/05700704694699+0.58%141,500--3.98%--