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
12/30408412404408+0.25%676,000-+5.7%--
12/294054114034070%558,000-+5.99%--
12/28379410378407+5.44%1,834,400-+6.82%--
12/27395396384386-2.77%1,368,500-+2.12%--
12/243983993903970%640,700-+5.59%--
12/22400406391397+0.25%1,026,000-+6.43%--
12/21409414395396-3.88%1,475,700-+7.03%--
12/20420427408412-3.74%1,051,000-+12.57%--
12/17411442410428+4.9%2,690,700-+18.23%--
12/16409410403408+0.25%537,800-+13.97%--
12/15410410400407+0.49%508,800-+14.97%--
12/14398406397405+1.5%978,700-+15.38%--
12/13393399391399+2.05%455,700-+15.32%--
12/10391392386391-0.76%718,000-+14.33%--
12/093943943903940%354,000-+16.57%--
12/08399403392394-0.76%705,800-+18.32%--
12/07390398387397+1.79%1,235,300-+20.67%--
12/06395395384390+5.12%1,368,200-+20.37%--
12/03365371365371+2.77%974,800-+15.94%--
12/02363366359361+2.27%777,700-+13.88%--
12/01339354339353+5.37%841,600-+12.42%--
11/303433443333350%647,600-+7.37%--
11/29335345332335+0.9%629,800-+8.06%--
11/26351351331332-4.05%954,100-+7.79%--
11/25342349342346+1.76%726,300-+13.07%--
11/24335342335340-0.58%493,500-+12.21%--
11/22339344339342+1.48%394,900-+13.62%--
11/19350352334337-1.46%857,000-+12.71%--
11/18327351325342+8.57%2,027,200-+15.15%--
11/17306317306315+1.61%223,100-+6.78%--
11/16316317309310-1.27%305,900-+5.44%--
11/15310318310314+1.62%264,200-+6.8%--
11/12312320309309-2.22%326,900-+5.46%--
11/11321324312316-1.56%283,000-+7.85%--
11/10329332317321+1.58%874,300-+9.93%--
11/09300318298316+7.48%782,700-+8.59%--
11/08294298292294+0.34%192,900-+1.38%--
11/05294295292293+1.38%144,900-+1.03%--
11/04284293284289+3.58%287,900-0%--
11/02279281276279-0.71%84,700--3.46%--
11/01285285273281-2.43%303,100--2.77%--
10/29290290286288-1.03%116,100--0.35%--
10/282922942872910%398,900-+0.34%--
10/272902922892910%155,900-+0.34%--
10/262932942902910%134,200-0%--
10/25285293283291+2.83%206,900-0%--
10/222822852802830%105,600--3.08%--
10/21282285282283-0.7%77,700--3.41%--
10/20281287280285+0.35%126,700--3.06%--
10/19287290284284-0.35%138,900--3.73%--
10/18283288283285+1.06%108,400--3.39%--
10/15287290281282-3.09%186,300--4.73%--
10/14297297290291-1.02%241,400--2.35%--
10/13291297291294+1.03%137,000--1.67%--
10/12302303291291-3%181,200--2.68%--
10/08303304299300-0.99%125,100-+0.33%--
10/07297304297303+2.02%309,900-+1.34%--
10/06301302295297+0.34%253,300--0.67%--
10/052922972892960%305,700--1%--
10/04285302285296+4.23%548,200--1.33%--
10/01294294283284-3.73%350,800--5.33%--
09/30283296283295+5.73%743,900--1.67%--
09/29280284276279-0.36%417,900--7.31%--
09/28280284278280+0.36%478,500--7.59%--
09/27292293273279-5.1%753,900--8.22%--
09/24298299294294-1.67%154,500--4.23%--
09/22301301299299-0.66%93,500--2.92%--
09/21304305301301-0.33%149,000--2.59%--
09/17306307299302-1.63%285,300--2.58%--
09/163093103063070%140,200--1.6%--
09/15308310302307-0.32%152,600--1.92%--
09/14307309305308+0.65%101,600--1.91%--
09/13306309303306+0.99%192,600--2.86%--
09/10300308300303-0.98%272,100--4.42%--
09/09310311306306-0.97%131,600--3.77%--
09/08312317306309-3.44%201,200--3.13%--
09/07315321311320+1.59%231,800-0%--
09/06302316302315+4.3%332,100--1.56%--
09/03292302292302+2.37%335,500--5.92%--
09/02302302291295-0.67%173,000--8.39%--
09/01291298289297+2.06%291,000--8.33%--
08/31301303291291-5.52%244,600--10.74%--
08/30309315306308+0.98%225,000--5.81%--
08/27298305295305+1.67%147,600--7.01%--
08/26301303295300-0.33%417,000--9.09%--
08/25306310300301-3.53%331,300--9.06%--
08/24315316311312-1.58%166,500--5.74%--
08/23325325317317-3.06%132,400--4.52%--
08/20330331327327-1.21%82,200--1.8%--
08/19324333324331+0.61%141,500--0.6%--
08/18331332326329+0.3%122,100--1.5%--
08/17327329322328-0.91%114,600--1.8%--
08/16330333329331-1.19%62,000--1.19%--
08/13333337330335+1.21%81,500--0.3%--
08/12332333328331-1.78%108,800--1.49%--
08/11344344336337-2.03%129,900-0%--
08/10342344339344+1.18%113,600-+1.78%--
08/09335341334340+0.59%204,300-+0.59%--
08/06328339328338+1.2%166,300-0%--
08/05333338331334+1.52%179,600--1.47%--