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
12/30312330308312+0.32%26,800-+2.63%--
12/29307311307311+0.65%9,300-+2.64%--
12/28303309303309+1.31%4,100-+2.32%--
12/273053083033050%19,600-+1.33%--
12/24312314298305-3.17%48,400-+1.67%--
12/22318318310315-0.32%20,900-+5.7%--
12/21312319312316-1.25%18,900-+6.76%--
12/20325325318320+0.31%17,700-+8.84%--
12/17318324315319-0.62%20,600-+9.25%--
12/16321321317321+0.63%18,000-+10.69%--
12/15319326315319+0.63%56,000-+11.15%--
12/14318319315317+3.26%28,400-+11.62%--
12/13304309304307+0.99%16,200-+8.87%--
12/10303306301304+0.33%34,400-+8.96%--
12/09305305301303-0.66%16,700-+9.78%--
12/08300306300305+2.69%25,500-+11.72%--
12/07294297291297+2.06%15,100-+9.59%--
12/06288291287291+1.04%11,300-+8.18%--
12/032912912872880%7,200-+7.87%--
12/02291294288288-0.35%13,200-+8.27%--
12/012852892852890%7,400-+9.47%--
11/30293293288289-1.37%18,200-+9.89%--
11/29290295290293+1.38%11,700-+11.41%--
11/26292293289289-1.03%6,000-+10.31%--
11/25291294288292+1.39%11,700-+11.45%--
11/24284295283288+0.35%22,000-+9.92%--
11/22286287278287+3.99%40,100-+9.13%--
11/19280283276276+2.22%26,600-+4.94%--
11/18267272266270+1.89%21,100-+2.27%--
11/17264265264265+0.76%6,500-0%--
11/162642662632630%11,900--1.13%--
11/15268268262263-2.23%28,400--1.87%--
11/12272279269269+1.51%33,500--0.37%--
11/11266270265265+1.15%31,300--2.21%--
11/10254271251262+4.38%32,700--3.68%--
11/09246253246251+2.87%23,500--8.06%--
11/08245247243244+0.83%15,000--10.95%--
11/05244244239242+3.42%23,000--12.64%--
11/04232239232234+0.86%19,000--16.13%--
11/02240241229232-3.33%31,000--17.73%--
11/01250253239240-4%37,100--16.08%--
10/29250252248250+0.4%16,900--13.19%--
10/28251253249249-0.4%38,300--14.43%--
10/27255258250250-1.19%28,200--14.68%--
10/26253257250253-1.56%29,800--14.24%--
10/25275277257257-7.89%57,700--13.47%--
10/22285286271279-2.79%42,500--6.69%--
10/21291291285287-1.37%20,900--4.33%--
10/20290293290291+0.34%9,400--3.32%--
10/19294296290290-1.36%8,800--3.65%--
10/18293297290294+0.34%7,500--2.65%--
10/15300300293293-3.3%11,100--2.98%--
10/14306307303303+0.66%7,900-0%--
10/13301305300301+0.33%5,500--0.66%--
10/12307307298300-2.6%11,100--0.99%--
10/08302308301308+3.01%21,600-+1.65%--
10/07296300294299+2.4%11,300--0.99%--
10/06289296289292+0.69%13,200--3.31%--
10/05290291286290+0.35%10,600--3.97%--
10/04292293288289-2.03%16,700--4.62%--
10/01300302292295-2.32%15,200--2.64%--
09/30305308302302-2.27%11,300--0.33%--
09/293063093063090%7,900-+1.98%--
09/282993132983090%34,400-+1.98%--
09/27307309306309+0.98%23,400-+2.32%--
09/24309310306306-0.65%19,700-+1.32%--
09/223083103073080%21,100-+1.99%--
09/213133133083080%19,700-+2.33%--
09/17305314305308+1.65%16,700-+2.33%--
09/16303303301303+0.66%8,500-+0.66%--
09/15302303300301-0.66%12,200-0%--
09/14302304300303+0.33%7,600-+0.66%--
09/13307307295302-0.98%27,300-0%--
09/10300308300305-1.29%38,700-+0.99%--
09/09305309302309+3%23,700-+1.98%--
09/08306306295300-1.96%17,800--0.99%--
09/073083083053060%22,000-+0.66%--
09/06298306298306+2.68%22,200-+0.66%--
09/032982982972980%3,900--1.97%--
09/023003002972980%6,500--2.3%--
09/012982982962980%11,400--2.61%--
08/31299299298298-0.33%13,900--2.93%--
08/30303305298299+0.67%9,800--2.61%--
08/27297303297297-0.34%13,700--3.57%--
08/262983002982980%4,800--3.56%--
08/25300303298298-1%9,000--3.56%--
08/24298303297301+0.67%9,500--2.9%--
08/232993032992990%7,800--3.86%--
08/20300303298299-0.33%10,600--4.17%--
08/192993012973000%24,600--4.15%--
08/18303304299300-0.66%17,400--4.46%--
08/17303304300302-0.66%18,800--4.13%--
08/16305307304304-0.98%6,700--4.1%--
08/13308311302307+2.33%15,100--3.46%--
08/12306308300300-2.6%19,000--5.96%--
08/11311312307308-0.96%12,800--3.75%--
08/10315318311311-1.89%18,500--2.81%--
08/093173173153170%6,000--1.25%--
08/06316320316317+0.63%9,600--1.55%--
08/05314315314315+0.32%10,300--2.17%--