株価チャート

2010/07/22～2010/12/30

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
12/30316322312322-5.29%10,500--5.01%--
12/29340340340340+0.29%200-+0.29%--
12/28334339330339-1.17%500-0%--
12/27344344328343-0.58%8,200-+1.18%--
12/24343345343345+0.29%1,800-+1.77%--
12/22324344324344+4.24%1,300-+1.78%--
12/21331331323330-2.08%2,200--2.37%--
12/20344344333337-2.03%9,000--0.3%--
12/17339344332344-1.71%1,500-+1.78%--
12/16350350350350+2.34%300-+3.86%--
12/15335342331342-2.56%2,400-+1.48%--
12/14330351330351+4.15%700-+4.46%--
12/13342348337337-3.71%1,100-+0.6%--
12/103503503393500%400-+4.79%--
12/09341350340350+2.94%12,600-+5.42%--
12/08340340340340+2.41%10,100-+3.03%--
12/07326332326332+0.61%300-+1.22%--
12/06325330325330-0.6%300-+0.92%--
12/03324332320332+1.84%1,000-+1.84%--
12/02335335325326-2.1%3,200-+0.62%--
12/01334334325333-0.3%400-+2.78%--
11/30334334334334+0.3%100-+3.41%--
11/29328333328333-2.06%1,100-+3.42%--
11/263403403323400%8,300-+6.25%--
11/253403403263400%2,100-+6.58%--
11/24339340331340+0.29%1,200-+7.26%--
11/223233393233390%2,600-+7.62%--
11/193393393393390%100-+7.96%--
11/18322339322339+2.73%500-+8.65%--
11/17340340322330-2.94%400-+6.45%--
11/16330340323340+3.34%2,600-+10.03%--
11/123293293203290%1,200-+7.17%--
11/113303303223290%300-+7.52%--
11/10321329321329-0.3%500-+7.87%--
11/09304330304330+0.61%2,700-+8.55%--
11/08304328303328+2.5%1,500-+8.25%--
11/05305320305320+3.23%1,800-+5.61%--
11/04302310300310+2.65%1,600-+2.65%--
11/02303303302302-0.33%500-0%--
11/013043233023030%3,200-+0.33%--
10/29300303300303+1.34%1,200-0%--
10/28287299283299+1.36%5,000--1.32%--
10/27295295295295-1.99%500--2.64%--
10/26317317299301-5.35%10,300--0.99%--
10/25301318301318+5.65%3,000-+4.61%--
10/22295305295301-0.99%1,500--0.99%--
10/21304304304304+4.83%2,200-0%--
10/20295295290290-4.92%1,700--4.61%--
10/19298308298305+2.35%2,200-0%--
10/142952982952980%300--1.97%--
10/13297298287298-0.67%1,300--2.3%--
10/12295300295300+1.69%600--1.64%--
10/083033032952950%300--2.96%--
10/07295295295295-1.99%300--2.96%--
10/052963012963010%1,200--0.99%--
10/04312312301301+0.67%1,500--0.99%--
10/01306306299299-1.97%800--1.32%--
09/30300305300305+1.33%400-+0.66%--
09/29301301301301-1.63%100--0.66%--
09/28306306300306-3.77%1,000-+0.99%--
09/27308318300318+3.25%12,800-+5.3%--
09/243083083003080%3,000-+2.33%--
09/22308308308308-0.32%300-+2.67%--
09/173033093003090%1,600-+3.34%--
09/163093093093090%200-+3.69%--
09/15306309306309-0.32%400-+4.04%--
09/133023103003100%900-+4.38%--
09/103003103003100%500-+4.73%--
09/09310310300310-0.96%800-+5.08%--
09/08308317300313+0.97%9,300-+6.46%--
09/07300310287310+1.97%3,200-+5.8%--
09/03305305300304+1.33%1,800-+4.11%--
09/02302305298300+1.69%1,100-+3.09%--
09/01305305295295-1.67%600-+1.72%--
08/313023052953000%900-+3.81%--
08/30295300295300+5.26%1,400-+4.17%--
08/27290295285285-3.06%700--0.7%--
08/26295295294294-0.34%8,400-+2.8%--
08/252932952842950%5,400-+3.51%--
08/24293295292295+0.68%1,200-+3.87%--
08/232902932902930%1,000-+3.9%--
08/20290293290293-0.68%800-+4.27%--
08/172952952952950%1,100-+5.36%--
08/16295295295295+1.72%100-+5.73%--
08/13285293285290-1.02%1,500-+3.94%--
08/122902932902930%300-+5.02%--
08/11276293276293+5.78%200-+5.4%--
08/10293293277277-1.42%900-0%--
08/09281281281281-4.75%100-+1.44%--
08/062792952792950%600-+6.88%--
08/05295295295295+1.72%2,000-+7.27%--
08/032902902902900%200-+5.84%--
08/02290293280290+0.35%2,200-+6.23%--
07/30278290274289+3.58%14,000-+6.25%--
07/29275279275279-1.41%1,700-+2.57%--
07/28280283275283+1.07%16,200-+4.43%--
07/27267280267280+1.82%1,000-+3.7%--
07/262752752752750%8,900-+1.85%--
07/23280280275275-1.79%2,500-+1.85%--
07/22269280269280+7.28%1,500-+3.32%--