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
201310/1, 株式分割 1→100
2010
12/301,4261,4281,4181,418-0.7%4,202,400-+1.65%--
12/291,4321,4351,4241,428-0.07%3,803,300-+2.51%--
12/281,4401,4411,4231,429-1.04%4,841,600-+2.81%--
12/271,4431,4481,4361,444+0.28%5,114,800-+4.03%--
12/241,4381,4401,4281,440+0.14%3,949,900-+3.97%--
12/221,4341,4381,4321,438+0.07%4,089,400-+4.05%--
12/211,4241,4401,4231,437+1.27%6,169,800-+4.21%--
12/201,4191,4311,4171,419+0.35%9,098,300-+3.2%--
12/171,4001,4191,3941,414+0.57%9,576,900-+2.91%--
12/161,3981,4101,3911,406+1.08%5,771,600-+2.48%--
12/151,4001,4041,3911,391-0.78%6,828,800-+1.38%--
12/141,3981,4021,3901,402+0.65%7,743,900-+2.26%--
12/131,3741,3931,3701,393+0.65%5,671,800-+1.68%--
12/101,3911,3911,3781,384-0.43%8,787,500-+1.24%--
12/091,3781,3901,3771,390+1.02%7,963,000-+1.76%--
12/081,3601,3761,3601,376+1.47%7,747,500-+0.88%--
12/071,3611,3631,3531,356-0.44%5,978,800--0.51%--
12/061,3631,3651,3601,362-0.07%5,811,500--0.07%--
12/031,3641,3681,3601,3630%4,891,700-0%--
12/021,3681,3681,3601,363+0.52%4,921,200-+0.07%--
12/011,3571,3601,3501,356-0.15%6,514,500--0.37%--
11/301,3681,3701,3581,358-1.02%6,007,200--0.15%--
11/291,3641,3781,3621,372+0.66%5,069,900-+0.88%--
11/261,3621,3681,3611,3630%4,516,200-+0.29%--
11/251,3721,3731,3611,363-0.29%4,142,300-+0.37%--
11/241,3661,3771,3611,367-0.44%5,964,000-+0.66%--
11/221,3831,3831,3731,373-0.36%4,499,800-+1.18%--
11/191,3781,3821,3711,378+0.73%5,464,600-+1.55%--
11/181,3681,3701,3571,368+0.96%5,322,400-+0.88%--
11/171,3481,3601,3481,355+0.07%3,907,600-0%--
11/161,3651,3651,3501,354-0.51%7,421,800--0.07%--
11/151,3701,3711,3611,361-1.02%7,766,300-+0.37%--
11/121,3741,3861,3731,375-0.58%5,157,100-+1.25%--
11/111,3881,3911,3761,383-1.07%5,137,400-+1.77%--
11/101,3891,4011,3821,398+2.12%10,043,300-+2.72%--
11/091,3621,3711,3531,369+0.66%7,093,300-+0.66%--
11/081,3471,3611,3431,360+1.49%4,896,100--0.07%--
11/051,3471,3501,3401,3400%7,216,500--1.62%--
11/041,3481,3521,3321,340-0.45%9,196,900--1.83%--
11/021,3451,3481,3381,346-0.52%4,757,400--1.61%--
11/011,3511,3651,3481,353-0.15%4,507,700--1.46%--
10/291,3651,3651,3481,355+0.22%8,353,400--1.53%--
10/281,3511,3621,3441,352+0.52%9,548,800--2.03%--
10/271,3431,3471,3381,345+0.45%3,809,700--2.82%--
10/261,3451,3501,3381,339-0.37%4,257,000--3.6%--
10/251,3431,3581,3411,344-0.22%4,249,200--3.66%--
10/221,3451,3481,3411,347+0.3%3,522,100--3.79%--
10/211,3411,3441,3321,343-0.07%4,332,200--4.34%--
10/201,3491,3511,3351,344-0.88%5,239,900--4.55%--
10/191,3601,3671,3511,3560%3,721,700--3.97%--
10/181,3551,3681,3511,356+0.3%3,606,000--4.24%--
10/151,3631,3631,3451,352-0.52%6,835,600--4.72%--
10/141,3531,3651,3461,359+0.52%7,440,300--4.5%--
10/131,3681,3701,3511,352-0.22%5,176,800--5.19%--
10/121,3811,3821,3511,355-1.81%13,231,600--5.11%--
10/081,3961,4061,3781,380-1.85%7,793,600--3.56%--
10/071,4011,4151,3951,406-0.28%7,276,800--1.88%--
10/061,4301,4301,4021,410-0.63%7,558,600--1.67%--
10/051,3781,4281,3751,419+3.35%10,819,900--1.18%--
10/041,3961,4011,3661,373-1.58%5,332,600--4.45%--
10/011,3901,3991,3801,395+0.36%5,126,800--3.06%--
09/301,4201,4251,3861,390-2.04%6,589,500--3.41%--
09/291,4221,4291,4081,419-0.14%5,968,600--1.53%--
09/281,4241,4311,4161,421-2.54%4,710,700--1.39%--
09/271,4501,4601,4411,458+1.46%4,727,400-+1.18%--
09/241,4381,4501,4291,437-0.42%6,987,400--0.21%--
09/221,4581,4601,4411,443-1.16%5,538,500-+0.21%--
09/211,4731,4851,4591,460-0.95%6,953,200-+1.39%--
09/171,4701,4891,4681,474+0.27%7,184,500-+2.43%--
09/161,4881,4901,4681,470-0.61%5,890,400-+2.37%--
09/151,4581,4851,4551,479+1.93%11,633,600-+3.21%--
09/141,4541,4581,4451,4510%4,028,500-+1.47%--
09/131,4461,4531,4431,451+0.55%3,875,800-+1.54%--
09/101,4351,4541,4301,443+0.49%7,070,300-+1.12%--
09/091,4401,4401,4301,436-0.21%3,903,200-+0.7%--
09/081,4441,4471,4281,439-0.62%4,060,100-+1.12%--
09/071,4331,4501,4221,448+1.05%4,149,700-+1.97%--
09/061,4181,4381,4121,433+1.06%4,779,400-+1.06%--
09/031,4221,4281,4101,418-0.98%6,193,900-+0.21%--
09/021,4271,4321,4151,432+0.85%6,338,800-+1.34%--
09/011,4131,4331,4071,420-0.14%7,445,700-+0.64%--
08/311,4501,4511,4191,422-2.87%6,557,700-+0.85%--
08/301,4451,4691,4431,464+1.46%6,400,700-+3.98%--
08/271,4111,4431,4111,443+1.76%6,469,000-+2.78%--
08/261,4181,4181,4031,418+0.28%4,449,700-+1.21%--
08/251,4191,4191,4091,414-0.56%4,775,500-+1.14%--
08/241,4121,4241,4041,422+0.07%5,526,600-+1.86%--
08/231,4101,4281,4081,421+0.21%3,160,900-+2.01%--
08/201,4251,4291,4101,418-1.6%5,585,000-+1.94%--
08/191,4421,4481,4311,4410%4,547,400-+3.74%--
08/181,4441,4451,4221,441-0.28%5,660,600-+3.82%--
08/171,4191,4471,4111,445+1.4%7,475,300-+4.26%--
08/161,4021,4251,4011,425+1.71%4,116,200-+2.96%--
08/131,3891,4121,3881,401+0.43%3,647,400-+1.3%--
08/121,3911,4031,3841,395-1.34%6,811,000-+0.79%--
08/111,4181,4291,4121,414-0.63%5,394,100-+2.24%--
08/101,4171,4291,4131,423+0.92%5,000,600-+2.89%--
08/091,3941,4101,3931,410+0.07%3,994,300-+2.17%--
08/061,3851,4141,3841,409+2.85%8,649,600-+2.25%--
08/051,3681,3731,3601,370+0.37%4,028,400--0.36%--