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
12/302,9302,9392,8872,892-1.93%11,466,100-+5.05%--
12/292,9292,9492,9172,949+1.2%9,371,400-+7.59%--
12/282,9112,9352,9102,914+0.52%8,739,500-+6.78%--
12/272,8852,9102,8802,899+0.38%8,483,900-+6.62%--
12/242,9022,9102,8792,888-0.79%7,919,000-+6.61%--
12/222,8852,9302,8822,911+0.55%15,371,300-+7.97%--
12/212,8852,9222,8762,895+0.07%11,176,100-+7.98%--
12/202,9192,9302,8742,893+0.07%12,594,200-+8.51%--
12/172,8682,9122,8672,891+1.23%17,282,900-+9.09%--
12/162,7902,8912,7852,856+2.22%22,416,700-+8.3%--
12/152,8292,8292,7942,794-0.39%11,856,400-+6.52%--
12/142,7802,8132,7752,805+0.57%16,267,100-+7.64%--
12/132,7282,7892,7182,789+1.79%15,600,100-+7.72%--
12/102,7462,7602,7062,740+1.03%23,355,800-+6.45%--
12/092,6702,7242,6452,712+3.51%27,269,600-+5.94%--
12/082,6012,6202,5782,620+0.77%11,169,800-+2.91%--
12/072,6272,6352,5872,600-1.52%10,541,400-+2.52%--
12/062,6302,6462,6162,640+0.42%6,458,900-+4.43%--
12/032,6392,6572,6222,629+0.73%9,338,600-+4.45%--
12/022,6252,6292,6042,610+1.79%8,295,600-+4.11%--
12/012,5702,5832,5432,564-0.19%8,807,400-+2.6%--
11/302,5962,6192,5692,569-1.31%9,561,300-+3.09%--
11/292,5802,6132,5732,603+1.28%8,662,700-+4.71%--
11/262,5792,6102,5702,570-0.77%7,035,000-+3.75%--
11/252,6002,6052,5622,5900%8,256,900-+4.9%--
11/242,5882,6182,5672,590-2.45%17,202,800-+5.2%--
11/222,6772,6792,6482,655+0.11%8,551,200-+8.23%--
11/192,6812,6852,6402,6520%15,470,500-+8.6%--
11/182,5702,6602,5702,652+3.39%22,348,100-+8.96%--
11/172,5032,5702,4972,565+1.38%12,708,600-+5.82%--
11/162,5282,5392,5082,530+0.44%11,229,600-+4.55%--
11/152,5452,5542,5032,519+0.4%9,886,600-+4.13%--
11/122,5212,5312,5032,509-1.84%11,413,100-+3.76%--
11/112,5402,5782,5322,556+1.75%18,480,400-+5.71%--
11/102,4162,5152,4152,512+5.86%29,843,000-+4.1%--
11/092,3802,3932,3662,373-0.38%7,195,800--1.45%--
11/082,4182,4232,3762,382-1.16%9,507,200--1.2%--
11/052,3922,4202,3902,410+1.43%13,098,300--0.12%--
11/042,3882,4042,3692,376+0.17%8,727,400--1.74%--
11/022,3552,3722,3252,372+0.47%11,348,400--2.15%--
11/012,3912,4052,3492,361-2.11%11,018,700--3%--
10/292,3892,4232,3612,412+2.12%13,401,500--1.27%--
10/282,3702,3902,3582,362-0.76%7,171,100--3.63%--
10/272,3992,4132,3562,380-0.87%12,855,800--3.33%--
10/262,4082,4232,3962,401-0.33%6,564,300--2.83%--
10/252,4282,4532,4082,409+0.12%7,488,700--2.78%--
10/222,3852,4312,3782,406+1.39%12,295,000--3.26%--
10/212,3732,3882,3542,373-0.63%8,484,800--4.93%--
10/202,3802,4002,3642,388-0.5%8,730,500--4.63%--
10/192,3802,4052,3602,400+1.69%13,597,000--4.38%--
10/182,3552,3932,3492,360-1.17%13,596,100--6.16%--
10/152,4362,4362,3742,388-2.53%13,671,100--5.28%--
10/142,4172,4632,4062,450+1.62%13,560,600--3.09%--
10/132,4752,4832,3982,411-2.19%10,493,100--4.78%--
10/122,5162,5232,4522,465-1.48%7,926,200--2.84%--
10/082,5072,5312,4982,502+0.24%8,494,100--1.46%--
10/072,4972,5332,4852,496+0.08%11,541,200--1.69%--
10/062,4812,5102,3972,494+1.8%28,295,700--1.81%--
10/052,3772,4642,3652,450+3.03%22,010,800--3.62%--
10/042,4302,4412,3712,378-2.9%12,057,500--6.64%--
10/012,4262,4662,3972,449+0.7%14,187,700--4.11%--
09/302,5202,5272,4242,432-3.87%20,393,000--4.93%--
09/292,5152,5482,5112,530-0.43%8,133,200--1.33%--
09/282,5692,5772,5242,541-3.02%9,359,000--1.01%--
09/272,6002,6242,5852,620+1.39%10,778,000-+1.95%--
09/242,5852,6072,5802,584-0.92%8,225,800-+0.51%--
09/222,6102,6232,6012,608-0.76%8,486,700-+1.4%--
09/212,6502,6602,6222,628+0.73%8,941,100-+2.22%--
09/172,6062,6212,5962,609+0.73%7,185,000-+1.56%--
09/162,6442,6462,5862,590-1.45%9,812,200-+0.86%--
09/152,6172,6662,6072,628+0.42%15,396,000-+2.34%--
09/142,6032,6492,6002,617+1.2%14,220,500-+1.95%--
09/132,5772,6092,5722,586+1.85%11,459,400-+0.62%--
09/102,5152,5542,5092,539+0.99%10,096,700--1.4%--
09/092,5162,5202,4972,514+0.2%6,242,400--2.6%--
09/082,5302,5322,4952,509-2.3%14,960,200--3.05%--
09/072,5632,6052,5552,568+0.27%9,923,000--1.04%--
09/062,5382,5642,5262,561+1.15%5,295,200--1.5%--
09/032,5212,5342,5062,532+0.4%7,105,400--2.76%--
09/022,5352,5382,4922,522+0.8%9,313,100--3.37%--
09/012,4952,5042,4722,502+0.04%12,595,200--4.36%--
08/312,5302,5322,4962,501-2.19%11,333,900--4.65%--
08/302,5922,6222,5532,557-0.31%7,726,200--2.66%--
08/272,5352,5752,5262,565+0.27%9,757,000--2.29%--
08/262,5282,5602,5212,558+0.75%8,822,300--2.48%--
08/252,5672,5672,5262,539-1.93%7,766,900--3.09%--
08/242,5902,6032,5692,589-0.84%5,943,900--1.11%--
08/232,6022,6322,5972,611-0.08%5,240,400--0.08%--
08/202,6002,6452,5922,613-0.87%8,363,600-+0.15%--
08/192,6242,6602,6072,636+0.27%12,160,200-+1.15%--
08/182,5832,6462,5802,629+2.66%16,912,500-+1%--
08/172,5602,5662,5352,561-0.74%6,258,200--1.5%--
08/162,5482,5802,5402,580-0.27%5,265,600--0.77%--
08/132,5852,5972,5582,587+0.04%4,923,400--0.58%--
08/122,5802,5862,5302,586-1.49%11,299,600--0.77%--
08/112,6782,6792,6132,625-2.45%7,614,300-+0.73%--
08/102,7102,7102,6742,691-0.07%5,208,300-+3.26%--
08/092,6852,7002,6762,693-0.19%3,597,400-+3.58%--
08/062,6932,7122,6892,698+0.11%6,638,000-+4.05%--
08/052,7102,7292,6842,695+0.45%7,206,800-+4.22%--