株価チャート

2010/07/21～2010/12/14

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
12/141,2131,2291,2101,221+0.66%161,400-+3.3%--
12/131,2011,2191,1831,213+0.08%187,000-+2.97%--
12/101,2091,2221,1951,212+0.83%271,300-+3.24%--
12/091,1911,2141,1911,202+0.5%274,300-+2.82%--
12/081,1841,2021,1841,196+0.59%245,000-+2.84%--
12/071,1901,1961,1771,189-0.25%265,000-+2.59%--
12/061,1991,2041,1851,192+0.59%218,400-+3.29%--
12/031,1741,1931,1671,185+1.8%241,600-+3.22%--
12/021,1561,1801,1551,164+1.66%272,200-+1.84%--
12/011,1381,1541,1321,145+0.17%140,000-+0.62%--
11/301,1531,1651,1421,143-1.8%198,300-+0.7%--
11/291,1401,1741,1401,164+1.75%140,600-+2.74%--
11/261,1621,1661,1391,144-1.55%103,700-+1.33%--
11/251,1701,1731,1551,162-0.6%107,800-+3.11%--
11/241,1491,1771,1451,169-2.34%284,900-+4.1%--
11/221,2001,2071,1831,197-0.33%178,000-+6.97%--
11/191,2221,2251,1941,201-1.72%151,500-+7.91%--
11/181,1711,2251,1711,222+3.38%158,100-+10.19%--
11/171,1621,1841,1611,182-0.59%101,000-+7.16%--
11/161,1961,1981,1751,189+0.76%208,700-+8.19%--
11/151,1831,1951,1671,180-0.17%150,800-+7.57%--
11/121,1661,1961,1621,182-1.17%215,200-+7.85%--
11/111,1771,2071,1751,196+1.61%236,400-+9.22%--
11/101,1341,1791,1341,177+5%283,600-+7.69%--
11/091,1161,1331,1031,121+0.54%271,400-+2.84%--
11/081,1211,1311,1051,115-0.62%184,700-+2.2%--
11/051,0931,1341,0931,122+3.6%228,300-+2.75%--
11/041,0881,1061,0741,083+1.5%153,300--0.91%--
11/021,0851,0851,0611,067-0.65%137,400--2.65%--
11/011,0771,0891,0671,074+0.19%395,700--2.45%--
10/291,0411,0721,0411,072+3.08%237,700--3.07%--
10/281,0631,0711,0401,040-1.52%194,900--6.31%--
10/271,0541,0671,0441,056-0.19%204,500--5.38%--
10/261,0531,0751,0531,058-0.75%196,100--5.7%--
10/251,0841,0921,0591,066-1.75%160,800--5.41%--
10/221,0691,0971,0691,085+1.97%173,500--4.15%--
10/211,0791,0871,0601,064-1.94%131,800--6.42%--
10/201,0551,0881,0411,085+0.65%209,000--4.99%--
10/191,0711,1001,0651,078+0.75%205,200--5.93%--
10/181,0451,0721,0381,070+1.81%133,800--7.04%--
10/151,0821,0821,0431,051-2.78%201,600--9.08%--
10/141,0851,0981,0691,081+0.09%167,900--7.05%--
10/131,1011,1191,0771,080-1.19%137,800--7.61%--
10/121,1531,1531,0931,093-3.95%123,800--6.98%--
10/081,1381,1671,1361,138-1.04%182,000--3.56%--
10/071,1591,1821,1401,150-0.78%169,400--2.71%--
10/061,1311,1621,1051,159+2.75%182,300--2.11%--
10/051,0921,1361,0831,128+1.71%214,700--4.97%--
10/041,1371,1401,1071,109-3.06%221,500--6.88%--
10/011,1421,1491,1191,144+0.53%177,900--4.35%--
09/301,1661,1711,1341,138-2.32%144,800--5.09%--
09/291,1541,1721,1511,165+0.95%181,400--3.08%--
09/281,1831,1851,1521,154-3.35%178,900--4.23%--
09/271,2021,2021,1671,194+0.76%225,700--1.08%--
09/241,1831,2111,1761,185-0.08%200,100--1.99%--
09/221,1961,2021,1851,186-0.59%170,400--1.9%--
09/211,2061,2211,1931,193-0.75%191,200--1.32%--
09/171,1961,2151,1911,202+1.43%171,200--0.5%--
09/161,1991,1991,1731,185-0.17%105,600--1.82%--
09/151,1901,2041,1771,187-1.33%288,300--1.58%--
09/141,1921,2081,1901,203+0.42%113,200--0.17%--
09/131,1891,2081,1861,198+1.53%130,700--0.5%--
09/101,1921,1961,1721,180-1.09%250,600--1.99%--
09/091,2071,2071,1831,193-0.33%147,800--1%--
09/081,2131,2191,1751,197-3.16%191,600--0.5%--
09/071,2341,2461,2261,236-0.24%87,700-+2.91%--
09/061,2361,2431,2171,239+1.31%137,600-+3.51%--
09/031,2171,2251,2101,223+1.16%123,500-+2.51%--
09/021,2201,2231,1951,209+0.67%99,500-+1.6%--
09/011,1791,2031,1701,201+1.26%223,900-+1.01%--
08/311,2271,2271,1781,186-3.97%242,700--0.17%--
08/301,2531,2641,1491,235-0.4%239,200-+4.22%--
08/271,2061,2511,2041,240+0.98%202,700-+4.91%--
08/261,2101,2431,1981,228+1.32%188,400-+4.24%--
08/251,2161,2301,1991,212-0.25%267,800-+3.06%--
08/241,2271,2301,2081,215-1.78%195,400-+3.49%--
08/231,2221,2521,2221,237+1.23%232,900-+5.55%--
08/201,2191,2411,2141,222-0.49%344,000-+4.53%--
08/191,1961,2301,1961,228+3.19%189,000-+5.14%--
08/181,1901,1991,1731,190+0.85%170,100-+1.97%--
08/171,1631,1831,1521,180+1.03%115,700-+1.11%--
08/161,1741,1741,1511,168-0.68%107,300-+0.09%--
08/131,1631,1841,1481,176+0.26%154,700-+0.68%--
08/121,1441,1781,1321,173+1.73%293,000-+0.34%--
08/111,1691,1711,1381,153-3.11%218,000--1.28%--
08/101,1961,2001,1831,190-0.75%163,000-+1.71%--
08/091,1701,2011,1691,199+1.1%146,400-+2.48%--
08/061,1541,1941,1521,186+2.42%232,200-+1.54%--
08/051,1421,1631,1361,158+2.57%246,300--0.86%--
08/041,1341,1381,1181,129-1.57%108,300--3.42%--
08/031,1481,1571,1381,147+1.59%80,800--2.05%--
08/021,1451,1671,1201,129-1.66%189,100--3.83%--
07/301,1721,1721,1321,148-2.96%241,100--2.63%--
07/291,1601,1971,1531,183+0.42%255,300-0%--
07/281,1311,1821,1301,178+4.34%259,400--0.51%--
07/271,1451,1461,1261,129-1.66%273,500--4.89%--
07/261,1661,1681,1471,148-0.43%170,600--3.69%--
07/231,1651,1801,1421,153-1.03%275,100--3.51%--
07/221,1501,1721,1421,165+0.43%103,700--2.84%--
07/211,1651,1731,1541,160-0.17%95,800--3.49%--