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
12/301,7681,7901,7661,774-0.28%99,100--1.93%--
12/291,7611,7801,7611,779+0.68%115,500--1.6%--
12/281,7661,7821,7621,767-1.06%105,700--2.21%--
12/271,7621,7931,7621,786+0.28%142,700--1.05%--
12/241,7741,7881,7611,781-0.34%128,000--1.22%--
12/221,8051,8051,7721,787-1%143,000--0.72%--
12/211,8081,8251,8001,805-0.72%201,100-+0.5%--
12/201,8531,8551,8101,818-1.89%194,400-+1.51%--
12/171,8591,8641,8431,853-0.27%133,900-+3.75%--
12/161,8491,8701,8491,858-0.32%92,400-+4.44%--
12/151,8521,8671,8401,864-0.32%93,300-+5.43%--
12/141,8481,8701,8351,870+1.52%108,600-+6.43%--
12/131,8181,8491,8081,842+0.93%76,200-+5.5%--
12/101,8431,8481,8221,825-0.65%104,400-+5.19%--
12/091,8351,8501,8211,837+0.11%97,300-+6.55%--
12/081,8001,8351,8001,835+1.72%97,600-+7.18%--
12/071,8251,8271,7951,804-0.88%88,400-+6.24%--
12/061,8011,8391,8011,820+0.44%88,900-+7.95%--
12/031,8061,8201,7961,812+0.89%116,900-+8.31%--
12/021,8001,8051,7891,796+1.3%105,700-+8.19%--
12/011,7791,7801,7521,773-0.34%113,500-+7.65%--
11/301,7791,8101,7501,779-0.06%169,000-+8.87%--
11/291,8011,8441,7731,780-1.11%174,600-+9.74%--
11/261,7711,8151,7711,800+1.64%183,700-+11.87%--
11/251,7481,7951,7471,771+0.97%112,000-+11.03%--
11/241,7161,7691,7161,754+0.17%171,900-+10.66%--
11/221,7531,7561,7321,751+1.39%83,200-+11.1%--
11/191,7501,7601,7241,727-0.58%112,200-+10.35%--
11/181,7031,7371,6881,737+2%133,300-+11.7%--
11/171,6601,7071,6591,703+1.67%116,200-+10.3%--
11/161,7011,7041,6701,675-1.12%166,400-+9.12%--
11/151,6791,7081,6791,694+0.83%87,400-+10.79%--
11/121,6991,7191,6791,680-0.53%210,500-+10.24%--
11/111,5851,6901,5821,689+6.56%212,800-+11.19%--
11/101,6001,6221,5791,585-0.75%103,200-+4.69%--
11/091,5771,6151,5731,597+1.33%130,300-+5.55%--
11/081,5741,5951,5701,576-0.06%56,700-+4.23%--
11/051,5701,5981,5681,577+1.55%78,200-+4.3%--
11/041,5291,5601,5201,553+2.17%126,100-+2.58%--
11/021,4941,5201,4911,520+1.95%74,800-+0.2%--
11/011,5211,5261,4911,491-1.91%137,800--1.97%--
10/291,4921,5211,4761,520+2.49%173,100--0.33%--
10/281,4971,5001,4751,483-0.6%126,300--3.01%--
10/271,4721,4991,4561,492+2.19%108,500--2.86%--
10/261,4521,4851,4381,460+0.27%73,100--5.44%--
10/251,4691,4851,4561,456-1.36%60,500--6.19%--
10/221,4541,4851,4501,476+1.58%90,700--5.45%--
10/211,4601,4611,4401,453-0.68%73,500--7.33%--
10/201,4791,4811,4601,463-2.73%151,600--7.11%--
10/191,5181,5321,4941,504-1.83%105,200--4.93%--
10/181,4701,5741,4681,532+3.93%209,300--3.47%--
10/151,4901,4901,4661,474-0.61%100,600--7.3%--
10/141,4691,4951,4631,483+1.37%59,500--7.08%--
10/131,4701,4861,4591,463-0.68%127,600--8.62%--
10/121,5241,5271,4731,473-3.47%182,900--8.17%--
10/081,5581,5761,5261,526-2.55%100,900--4.98%--
10/071,5511,5781,5481,566+0.13%124,000--2.37%--
10/061,5801,5801,5501,564+0.32%129,000--2.31%--
10/051,5501,5691,5231,559+0.06%128,900--2.5%--
10/041,6031,6151,5531,558-1.45%117,900--2.32%--
10/011,5731,5951,5601,581+0.76%120,600--0.63%--
09/301,6141,6171,5671,569-3.45%89,000--1.13%--
09/291,6151,6351,6101,625+0.18%58,100-+2.59%--
09/281,6131,6241,6051,622-0.67%51,800-+2.79%--
09/271,6241,6341,6091,633+2.45%65,000-+3.81%--
09/241,6171,6331,5781,594-2.03%173,800-+1.66%--
09/221,6521,6571,6271,627-1.93%128,800-+4.09%--
09/211,6831,6901,6531,659-1.43%207,800-+6.62%--
09/171,6691,7051,6611,683+0.9%131,700-+8.86%--
09/161,6771,6831,6571,668-0.3%136,500-+8.52%--
09/151,6291,6831,6161,673+1.89%153,700-+9.56%--
09/141,6501,6571,6311,6420%113,300-+8.24%--
09/131,6411,6591,6161,642+0.43%180,400-+8.74%--
09/101,6481,6481,5931,635+0.93%162,300-+8.71%--
09/091,6091,6291,5931,620+0.93%142,800-+8.07%--
09/081,6181,6221,5901,605-0.8%137,900-+7.43%--
09/071,6121,6491,6051,618+0.37%187,500-+8.59%--
09/061,5711,6181,5611,612+4.47%187,200-+8.41%--
09/031,5261,5481,5131,543+1.92%128,500-+3.98%--
09/021,5271,5441,5001,514+1.14%138,500-+2.02%--
09/011,4851,4971,4711,497+0.88%107,800-+0.74%--
08/311,5021,5251,4811,484-1.26%154,100--0.4%--
08/301,4811,5121,4791,503+2.38%116,400-+0.6%--
08/271,4691,4861,4521,468-0.07%151,300--1.87%--
08/261,4781,4841,4561,469-0.54%100,600--1.8%--
08/251,4801,4881,4651,477-0.4%113,000--1.27%--
08/241,4851,4941,4751,483-0.27%101,000--0.94%--
08/231,4791,5071,4791,487+0.54%79,100--0.73%--
08/201,5091,5101,4791,479-1.99%92,400--1.47%--
08/191,4731,5151,4731,509+2.44%129,200-+0.27%--
08/181,4791,4801,4531,473+1.38%111,600--2.39%--
08/171,4231,4571,4231,453+2.11%76,700--3.97%--
08/161,4471,4471,4101,423-1.93%101,600--6.26%--
08/131,4011,4561,3961,451+3.13%100,000--4.85%--
08/121,3991,4131,3701,407-1.54%130,500--8.04%--
08/111,4551,4551,4271,429-2.39%104,000--6.97%--
08/101,4841,4891,4621,464-1.94%109,600--5.06%--
08/091,4831,5001,4811,493-0.93%40,600--3.43%--
08/061,5011,5141,4851,507+0.2%111,000--2.65%--
08/051,5111,5141,4941,504+0.07%65,000--2.97%--