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
12/30500500484487-2.21%9,413,800--4.88%--
12/29498503497498+0.2%5,880,100--3.11%--
12/28503508497497-0.4%7,123,000--3.5%--
12/27503504499499-0.8%5,718,700--3.29%--
12/24507508501503-0.98%6,796,800--2.52%--
12/22508514507508+0.2%9,869,700--1.17%--
12/21510512506507-0.39%6,852,900--0.98%--
12/20519519508509-1.17%8,151,000--0.2%--
12/17518521515515+0.19%9,289,700-+1.18%--
12/16511524508514+0.19%19,343,900-+1.38%--
12/15518518512513-0.77%8,222,800-+1.58%--
12/145195205135170%10,955,200-+2.58%--
12/13507522506517+1.97%14,549,300-+2.99%--
12/10511517504507-1.55%16,594,500-+1%--
12/09500520496515+3.21%27,330,700-+1.78%--
12/08509510494499-1.58%14,943,400--2.16%--
12/07514517506507-2.12%12,226,800--1.36%--
12/06516522511518+1.37%12,508,100--0.19%--
12/03526527509511-2.67%15,404,200--2.48%--
12/02539540522525-0.76%12,728,100--0.76%--
12/01508531505529+3.52%18,313,300--0.75%--
11/30528529507511-3.22%13,761,300--4.66%--
11/29529539525528-0.19%16,037,700--2.58%--
11/26547552521529-2.4%20,895,500--3.11%--
11/25544555531542+0.37%40,049,100--1.45%--
11/24513544511540+4.05%42,930,700--2.7%--
11/22508540508519+2.37%41,809,900--7.32%--
11/19525529503507+1.4%47,770,000--10.42%--
11/18463502458500+9.17%51,342,200--12.74%--
11/17447464445458+1.1%20,722,000--21.03%--
11/16460461452453-2.16%18,779,800--23.22%--
11/15486491463463-3.14%27,486,600--22.83%--
11/12475478464478+0.84%23,844,600--21.77%--
11/11477488472474+1.07%26,943,600--23.55%--
11/10485489463469-3.3%28,412,700--25.44%--
11/09471489471485+3.63%35,858,100--24.1%--
11/08507508461468-8.59%55,509,000--27.89%--
11/05522525512512-16.34%24,309,500--22.42%--
11/04620627610612+0.49%6,169,000--8.66%--
11/02605616595609+1%6,162,400--10.04%--
11/01639642603603-6.07%8,077,100--11.84%--
10/29641643629642+1.1%6,971,900--7.23%--
10/28625644623635+1.6%10,245,200--9.16%--
10/27627629616625+0.48%6,281,300--11.47%--
10/26623627617622-0.48%6,807,300--12.89%--
10/25645647623625-2.95%7,982,300--13.43%--
10/22626649621644+2.22%9,864,000--11.78%--
10/21640641626630-2.33%10,098,200--14.75%--
10/20670670643645-3.59%9,995,400--13.77%--
10/19658671656669+1.98%7,491,800--11.62%--
10/18668675652656-2.67%6,705,600--14.14%--
10/15683683669674-1.46%6,325,900--12.69%--
10/14674697657684+2.86%11,814,500--12.08%--
10/13703706663665-5.41%10,405,500--15.18%--
10/12717728696703-1.26%8,020,400--11.01%--
10/08720727711712-1.39%5,968,200--10.33%--
10/07709732709722+1.83%12,317,800--9.64%--
10/06721723688709-0.98%13,185,100--11.71%--
10/05704722690716+1.99%12,612,300--11.6%--
10/04722724701702-3.84%8,207,600--13.97%--
10/01748748713730-2.54%11,751,500--11.41%--
09/30770778741749-3.35%7,760,400--9.76%--
09/29768783767775+0.39%5,627,300--7.19%--
09/28785785767772-1.66%6,003,400--7.88%--
09/27804805776785-2.73%7,591,900--6.77%--
09/24809811800807-0.62%4,625,700--4.72%--
09/22811816807812-0.12%3,659,600--4.47%--
09/21825832810813-1.33%4,843,800--4.58%--
09/17819830816824+0.98%4,218,200--3.63%--
09/16842844805816-2.97%8,066,600--4.9%--
09/15857862837841-1.75%6,060,500--2.32%--
09/14858871852856-0.47%4,404,600--0.81%--
09/13869874857860-0.92%5,164,400--0.69%--
09/10866877860868+1.28%5,178,000--0.12%--
09/09852858839857+0.82%5,591,600--1.72%--
09/08818854815850+2.91%8,143,800--2.86%--
09/07823844820826-0.72%4,417,600--6.03%--
09/06816833803832+1.22%5,275,100--5.78%--
09/03806822797822+2.62%6,096,900--7.22%--
09/02829830785801-2.08%7,942,000--10.1%--
09/01833833811818-1.68%6,243,100--8.81%--
08/31871871829832-4.81%5,871,900--7.76%--
08/30880893869874+0.23%5,594,400--3.64%--
08/27931948866872-4.18%18,002,200--4.07%--
08/26877916868910+4%5,616,200--0.33%--
08/25868879859875+0.69%3,846,200--4.27%--
08/24862878855869+0.23%2,898,600--5.23%--
08/23867871857867-0.34%2,776,100--5.86%--
08/20885892867870-2.9%2,790,000--5.84%--
08/19876897872896+1.93%3,583,500--3.55%--
08/18871883864879+1.38%4,055,800--5.89%--
08/17875876864867-2.47%3,049,700--7.77%--
08/16886895877889-0.45%2,221,100--6.22%--
08/13883898876893-0.11%2,675,000--6.49%--
08/12889894874894-1.11%3,644,400--7.17%--
08/11926926901904-2.8%2,785,700--6.8%--
08/10936940922930-0.64%2,417,600--4.91%--
08/09936942931936-0.43%1,772,300--4.88%--
08/069349439319400%1,975,200--5.15%--
08/05938945929940+0.64%2,665,300--5.62%--