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
12/30458458449454-0.87%8,400--2.16%--
12/29449458445458+0.66%22,600--1.29%--
12/28469469455455-4.61%27,200--1.94%--
12/27477480467477-0.21%24,500-+2.8%--
12/24475480475478-0.42%9,100-+3.24%--
12/224814824794800%30,500-+3.9%--
12/21477481477480+1.05%22,500-+4.35%--
12/20475477472475+0.64%35,000-+3.49%--
12/17475475466472-0.42%26,700-+3.06%--
12/164684754614740%15,700-+3.95%--
12/15478484472474-0.63%21,000-+4.18%--
12/14481482471477-1.65%34,500-+5.07%--
12/13475485474485+1.25%14,100-+7.3%--
12/10478480472479+2.79%61,000-+6.21%--
12/09462466462466+0.22%10,300-+3.79%--
12/08461466460465+1.09%21,500-+4.03%--
12/07457460455460+1.32%15,200-+3.14%--
12/06451455444454+2.02%26,000-+2.25%--
12/034484484404450%12,700-+0.45%--
12/024534534454450%15,400-+0.68%--
12/014454584434450%8,700-+0.68%--
11/30448451445445-1.77%24,200-+0.91%--
11/29451462451453+0.44%8,500-+2.72%--
11/26456462451451-0.88%17,600-+2.5%--
11/25454456453455+0.22%6,200-+3.41%--
11/24450457450454-0.44%10,100-+3.42%--
11/22459459455456-0.65%16,700-+4.11%--
11/19459459453459+1.1%29,900-+5.03%--
11/18446454445454+1.79%15,200-+4.13%--
11/17441446438446+1.13%9,800-+2.53%--
11/16444444438441-0.68%12,700-+1.61%--
11/15440445439444+0.91%7,200-+2.3%--
11/12444445440440-0.9%4,200-+1.38%--
11/11435446435444+1.37%10,500-+2.54%--
11/10439447438438-1.35%13,300-+1.15%--
11/094384484384440%8,400-+2.54%--
11/08437445437444+1.83%7,200-+2.54%--
11/05436447429436+1.16%26,100-+0.93%--
11/04429434424431+0.7%11,100--0.46%--
11/02430430420428-0.47%7,300--1.15%--
11/01427431421430+2.63%10,100--0.92%--
10/29421427419419-2.1%15,300--3.23%--
10/28418430417428+0.47%27,700--1.15%--
10/27426429425426-0.7%8,500--1.62%--
10/26430434425429-0.46%13,200--0.69%--
10/25437439431431-2.49%7,400--0.23%--
10/22439443439442+0.68%17,500-+2.55%--
10/21437439433439+0.92%9,700-+2.09%--
10/20439439435435-0.46%33,900-+1.4%--
10/19430439429437+2.58%10,300-+2.1%--
10/184274284254260%8,800--0.23%--
10/15430434426426-1.16%9,200--0.23%--
10/14427434427431-0.23%10,300-+1.17%--
10/13433433432432-0.23%4,100-+1.65%--
10/12438438433433-0.69%16,700-+2.12%--
10/084354394354360%5,600-+3.07%--
10/074364384344360%14,200-+3.32%--
10/06438438434436+0.46%10,300-+3.56%--
10/05427438419434+0.23%16,600-+3.33%--
10/04435437431433-0.46%6,600-+3.34%--
10/01443443432435-1.36%9,100-+4.07%--
09/30446450434441-2%12,600-+5.76%--
09/29439450438450+2.74%9,200-+8.17%--
09/284394414334380%20,200-+5.8%--
09/27425438423438+2.82%24,500-+6.05%--
09/24415426413426+3.4%28,500-+3.4%--
09/224134144114120%17,600-+0.24%--
09/21417418411412-0.96%15,200-+0.24%--
09/17416418415416+0.73%23,500-+1.46%--
09/164144154124130%8,400-+0.98%--
09/154134164104130%13,900-+0.98%--
09/14417417411413-0.96%5,000-+1.23%--
09/134174204154170%4,000-+2.21%--
09/104214244144170%25,200-+2.46%--
09/09413417412417+1.71%7,700-+2.46%--
09/084104114104100%4,800-+0.74%--
09/074104134104100%4,600-+0.74%--
09/06404411404410+1.99%3,100-+0.74%--
09/03408410401402-1.95%5,900--1.23%--
09/02411412408410+0.49%3,500-+0.74%--
09/014124124084080%6,600-+0.25%--
08/314124124084080%8,200-+0.25%--
08/30414419407408-1.69%11,000-+0.49%--
08/27406415405415+0.73%7,000-+2.22%--
08/26406412404412+1.23%6,400-+1.73%--
08/25406407403407-0.49%9,900-+0.74%--
08/244054094044090%6,600-+1.24%--
08/23415415408409-0.49%12,800-+1.49%--
08/20413413408411-0.48%23,900-+1.99%--
08/19408413406413+0.98%13,700-+2.74%--
08/18409409403409+2%9,600-+1.74%--
08/17397404397401+1.01%5,600-0%--
08/16395398395397+0.51%4,600--1%--
08/13392396391395+0.51%6,000--1.5%--
08/12390393388393-1.5%17,200--2%--
08/11405405398399-1.48%6,400--0.75%--
08/10404406402405-0.74%3,300-+0.75%--
08/094064144064080%4,500-+1.75%--
08/06405409404408-0.24%5,100-+1.75%--
08/05410410407409-0.24%3,900-+2%--