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
12/30850851845846-0.94%47,000--5.05%--
12/29847855846854+0.83%67,000--4.37%--
12/28853860847847-5.04%355,800--5.36%--
12/27888892885892+0.45%469,500--0.56%--
12/24898898888888-1.22%170,700--0.89%--
12/22900900898899+0.11%75,900-+0.33%--
12/21900901897898+0.11%53,800-+0.34%--
12/20902905896897-1.1%73,700-+0.34%--
12/17903909903907+0.55%52,000-+1.57%--
12/16896905896902+0.67%52,100-+1.35%--
12/15914914893896-2.18%137,700-+0.9%--
12/14919920914916-0.33%48,000-+3.39%--
12/13915919913919+0.55%38,500-+4.08%--
12/109169169119140%82,400-+3.86%--
12/09905914905914+0.99%35,600-+4.22%--
12/08903905902905+0.22%43,400-+3.78%--
12/07900903898903+0.22%28,700-+4.03%--
12/06886904886901+1.24%73,000-+4.28%--
12/03890892882890+1.02%37,400-+3.37%--
12/02873884872881+1.15%30,400-+2.68%--
12/01873877871871-0.68%32,200-+1.75%--
11/30892892877877-1.79%55,500-+2.81%--
11/29888894888893+0.45%27,600-+4.94%--
11/26898898888889+0.11%29,100-+4.83%--
11/25893893888888-0.45%29,500-+4.96%--
11/24892898887892-0.34%31,600-+5.69%--
11/22893899892895+0.9%44,300-+6.42%--
11/19890894886887+0.11%42,500-+5.85%--
11/18872886872886+0.8%31,100-+6.11%--
11/17862881862879+0.57%35,900-+5.65%--
11/16880880860874-0.68%34,000-+5.43%--
11/15860882855880+2.68%90,100-+6.41%--
11/12851860850857+0.94%50,400-+3.88%--
11/11845850845849+0.24%19,900-+3.16%--
11/10841850841847+0.36%25,700-+3.17%--
11/09842851842844-0.82%32,800-+2.93%--
11/08846854840851+1.07%45,000-+3.91%--
11/05832849830842+2.18%53,900-+2.93%--
11/04809830809824+2.36%51,700-+0.73%--
11/02804808803805+0.25%18,100--1.59%--
11/01805808803803-0.5%43,800--1.95%--
10/29811816804807-0.49%66,000--1.59%--
10/28824824811811-1.22%78,200--1.22%--
10/27818824816821+0.37%30,200-0%--
10/26815824815818+0.25%23,500--0.49%--
10/25821822815816-1.09%25,000--0.73%--
10/22823825819825+0.36%26,200-+0.24%--
10/21823824815822-0.12%24,700--0.12%--
10/20825826819823-0.84%30,800-0%--
10/19836837829830-0.24%50,700-+0.85%--
10/18814845813832+2.21%102,100-+1.09%--
10/15822822812814-1.21%50,100--1.09%--
10/14804827803824+2.49%74,700--0.12%--
10/13808814802804-0.37%42,300--2.66%--
10/12818820806807-1.22%59,400--2.42%--
10/08816824816817-0.37%41,300--1.45%--
10/07813823813820+0.74%25,900--1.2%--
10/06819820810814-0.25%26,800--2.05%--
10/05812819806816-0.24%43,900--1.92%--
10/04827827817818-0.61%45,700--1.92%--
10/01825825821823-0.12%30,800--1.44%--
09/30831833824824-0.84%38,900--1.32%--
09/29830832829831+0.24%36,900--0.6%--
09/28830833824829-0.12%33,300--0.96%--
09/27833833823830+0.85%29,500--0.95%--
09/24825825823823-0.36%32,400--1.79%--
09/22827831826826-0.12%26,700--1.55%--
09/21830832827827-0.24%38,000--1.55%--
09/178308318288290%22,500--1.43%--
09/168308308288290%22,800--1.54%--
09/15830835829829+0.12%44,100--1.66%--
09/14829835826828-0.24%28,800--1.9%--
09/138358358288300%23,700--1.78%--
09/10820833820830-0.24%84,600--1.78%--
09/09833834828832-0.12%43,300--1.65%--
09/08841843830833-1.19%47,000--1.65%--
09/07845847842843-0.35%18,400--0.47%--
09/06843850841846+0.36%29,100--0.12%--
09/03846850842843-0.24%30,900--0.47%--
09/02854855840845-0.47%29,400--0.35%--
09/01841852841849+0.95%51,700-0%--
08/31849850841841-1.29%27,700--1.18%--
08/30850855846852+0.47%38,600-0%--
08/27841849841848+0.24%22,100--0.59%--
08/26843846842846+0.36%19,400--0.94%--
08/25843845840843-0.24%20,500--1.52%--
08/248458488448450%18,500--1.4%--
08/23845848845845-0.12%21,700--1.52%--
08/20850850845846-0.59%21,800--1.63%--
08/19847857847851+0.35%33,200--1.16%--
08/18847853846848-0.24%22,900--1.74%--
08/178508518448500%23,500--1.73%--
08/16849851845850+0.12%22,700--1.96%--
08/13850851847849+0.12%17,800--2.3%--
08/12846849845848-1.05%22,700--2.64%--
08/11847859843857+1.18%56,200--1.83%--
08/10850851846847-0.24%26,900--3.31%--
08/09844851844849+0.35%25,000--3.3%--
08/06849851845846-0.35%32,800--3.97%--
08/05846851842849+0.59%28,200--3.85%--