株価チャート

2010/07/15～2010/12/09

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
12/09390391384384-1.54%57,400-+9.09%--
12/08391398390390+1.04%93,300-+11.75%--
12/07380390377386+1.58%102,500-+11.56%--
12/06373386371380+2.7%83,200-+10.79%--
12/03372372367370+0.54%16,300-+9.14%--
12/02371374368368+0.55%33,000-+9.52%--
12/01362367362366+1.1%13,200-+9.91%--
11/30367370362362-1.36%34,600-+9.37%--
11/29365370364367+1.66%23,700-+11.89%--
11/26361364358361+0.28%28,700-+11.08%--
11/25356360356360+1.69%23,100-+11.46%--
11/24350360348354-0.84%66,000-+10.63%--
11/22350359350357+2%41,400-+12.26%--
11/19344350344350+1.74%44,200-+10.76%--
11/18338347338344+2.08%32,400-+9.55%--
11/17336343333337-0.59%19,100-+8.01%--
11/16340347339339-1.74%56,400-+9%--
11/15340347340345+0.58%25,800-+11.65%--
11/123403493403430%66,200-+11.36%--
11/11337343336343+2.08%40,300-+12.09%--
11/10330336330336+3.38%73,500-+10.53%--
11/09321329321325+0.62%36,400-+7.26%--
11/08316323316323+2.54%75,600-+6.95%--
11/05309316308315+2.61%85,600-+4.65%--
11/04305308304307+1.32%45,400-+1.99%--
11/02303306302303-0.98%10,400-+0.66%--
11/01302307302306+0.33%41,800-+1.32%--
10/29292309291305+3.74%63,300-+0.99%--
10/28295295291294-0.34%65,000--2.65%--
10/27296298294295-0.67%35,100--2.64%--
10/26297298295297-0.34%34,200--2.3%--
10/253003022982980%27,300--1.97%--
10/22296301296298+1.02%29,200--2.3%--
10/21298299295295-0.67%30,100--3.28%--
10/20300300297297-1.33%36,800--2.94%--
10/19302304299301-0.66%33,700--1.63%--
10/183013053013030%25,700--0.98%--
10/15303303300303+1%35,700--0.98%--
10/14298301298300+0.67%29,900--2.28%--
10/133023022982980%23,800--2.93%--
10/12303305298298-1.32%30,800--2.93%--
10/08303303301302-0.98%27,700--1.63%--
10/07302305301305+0.66%19,400--0.65%--
10/06303304302303+1%19,800--1.3%--
10/052993022963000%25,600--2.28%--
10/04304304298300-0.66%16,100--2.28%--
10/013043042993020%24,900--1.95%--
09/30311311302302-2.58%27,300--1.95%--
09/29312312308310-1.27%15,300-+0.65%--
09/28308314305314+0.32%23,000-+1.95%--
09/27315319311313-0.32%45,700-+1.95%--
09/24315318314314-1.88%27,700-+2.28%--
09/22316320313320+1.91%36,000-+4.23%--
09/21314316313314+1.29%21,800-+2.28%--
09/173103133103100%32,800-+1.31%--
09/163103113083100%30,500-+1.31%--
09/15308310307310+0.65%23,400-+1.64%--
09/14308308305308+0.33%26,300-+0.98%--
09/133073093063070%12,000-+0.66%--
09/103053073003070%34,700-+0.66%--
09/09306307305307+1.66%9,900-+0.66%--
09/08303304301302-1.95%22,600--0.98%--
09/07308308304308+0.65%19,200-+0.65%--
09/06304306302306+1.32%14,200-0%--
09/033013023003020%18,800--1.31%--
09/02303303300302+0.67%12,600--1.31%--
09/013013023003000%22,400--2.28%--
08/31305306300300-2.6%33,400--2.28%--
08/30310312307308-0.32%20,300-+0.33%--
08/273093103053090%17,800-+0.65%--
08/26305309303309+1.64%17,800-+0.65%--
08/25306306301304-0.65%27,700--0.98%--
08/24303306301306+0.99%27,700--0.33%--
08/23305305303303-0.66%14,900--1.3%--
08/20306311305305-2.87%12,900--0.65%--
08/19304315304314+1.29%26,400-+2.28%--
08/18307310306310+0.98%9,900-+0.98%--
08/17300307299307+1.99%26,800-+0.33%--
08/16301306301301-0.33%7,200--1.63%--
08/13299302299302+1%10,200--1.63%--
08/12301303298299-1.64%18,400--2.61%--
08/11306306303304-0.65%15,800--0.98%--
08/10308308306306-1.29%14,700--0.33%--
08/09308310307310+0.65%6,900-+0.98%--
08/06307311306308-0.65%15,300-+0.33%--
08/05308310304310+0.98%28,500-+0.98%--
08/04313313307307-1.92%12,200-0%--
08/03311315310313+0.97%18,600-+1.95%--
08/02312315309310+0.65%34,300-+0.98%--
07/30309310307308-1.28%9,800-+0.33%--
07/29308313308312+1.3%5,200-+1.63%--
07/28312312308308-0.65%9,300-+0.33%--
07/27309310309310+0.32%6,500-+0.98%--
07/26310312309309+0.32%8,900-+0.65%--
07/233103133083080%43,600-+0.33%--
07/22303308303308+1.99%24,300-+0.33%--
07/21305305302302-0.98%29,100--1.63%--
07/20300305300305+0.33%19,700--0.65%--
07/16304304300304+0.33%57,700--0.98%--
07/15304305303303-0.66%15,300--1.3%--