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
12/30669680663676+1.35%49,800-+0.75%--
12/29665669663667+0.15%13,300--0.45%--
12/28665669665666-0.75%4,600--0.45%--
12/27666673665671+0.75%21,700-+0.3%--
12/24674674663666-1.04%20,900--0.3%--
12/22685686667673-1.46%40,800-+0.9%--
12/21683690683683-0.58%16,100-+2.55%--
12/20692693681687-0.29%13,800-+3.46%--
12/17681689671689+1.32%20,300-+3.92%--
12/166746916746800%19,900-+2.87%--
12/15678684667680+0.29%35,400-+2.87%--
12/14669678640678+0.44%43,300-+2.57%--
12/13675675669675-0.59%19,700-+2.12%--
12/10681684673679-1.02%46,700-+2.72%--
12/09684686661686+0.44%32,100-+3.94%--
12/08678684670683+0.89%23,800-+3.8%--
12/07674677667677+1.2%20,500-+3.04%--
12/06665673664669+0.75%23,800-+2.14%--
12/03655675655664+1.37%31,100-+1.37%--
12/02660665655655-0.3%14,700-0%--
12/01648657648657+1.39%13,600-+0.15%--
11/30655661648648-1.52%66,100--1.22%--
11/29647661647658+1.54%23,400-+0.15%--
11/26650655646648-0.46%17,100--1.52%--
11/25654656648651+0.31%28,300--1.21%--
11/24646653646649-1.07%50,900--1.67%--
11/22650657650656-0.3%16,500--0.76%--
11/19660660652658+0.46%11,700--0.45%--
11/18643656643655+1.71%19,500--1.06%--
11/17641645641644-0.31%8,700--2.87%--
11/16646647641646+1.1%23,300--2.71%--
11/15637643632639-0.31%47,300--4.05%--
11/12646652635641-0.77%53,400--4.04%--
11/11671671620646-4.15%99,100--3.44%--
11/10677687666674-1.03%36,800-+0.45%--
11/09689691680681-0.87%31,400-+1.49%--
11/08681687677687+1.93%17,800-+2.38%--
11/05665680665674+2.59%39,700-+0.45%--
11/04650665650657+2.66%18,800--2.09%--
11/02644645635640-0.62%23,000--4.76%--
11/016446496276440%41,400--4.45%--
10/29658666636644-2.13%50,300--4.73%--
10/28670673657658-1.79%31,700--2.81%--
10/27672678666670-0.3%21,400--1.18%--
10/26666678666672+1.36%19,400--1.03%--
10/25684684659663-2.36%36,800--2.5%--
10/22665679665679+2.11%21,700--0.44%--
10/21672672665665-1.34%20,100--2.64%--
10/20677677667674-0.88%19,300--1.75%--
10/19675681673680+0.44%21,100--1.16%--
10/18660679660677+2.73%24,200--1.6%--
10/15680680658659-4.08%45,300--4.35%--
10/14674689674687+1.93%23,900--0.58%--
10/13669679669674+0.75%19,300--2.74%--
10/12694694669669-2.9%28,300--3.74%--
10/086896966896890%29,500--1.01%--
10/07681694681689+1.32%30,500--1.15%--
10/06690690679680-1.59%26,900--2.44%--
10/05680693676691+1.62%23,900--1%--
10/04679683677680+0.74%17,300--2.72%--
10/01674675667675+0.15%16,700--3.43%--
09/30686686668674-2.74%59,500--3.71%--
09/29685693685693+1.17%20,000--0.86%--
09/28678686671685-0.44%22,200--1.86%--
09/27672688671688+1.62%21,800--1.29%--
09/24682682664677-1.02%25,700--2.73%--
09/22683686679684+0.88%14,300--1.72%--
09/21695702678678-2.31%28,300--2.31%--
09/17700701692694-1.28%27,600-0%--
09/16704706702703-0.42%13,500-+1.59%--
09/15701710700706-0.7%37,200-+2.32%--
09/14726726681711-2.07%33,200-+3.34%--
09/13720727720726+0.97%13,300-+5.83%--
09/10718733718719+2.28%49,300-+5.27%--
09/09699705695703+0.57%19,000-+3.23%--
09/08705705695699-1.41%23,700-+2.95%--
09/07706715700709-1.39%26,000-+4.73%--
09/06722722690719-0.42%26,800-+6.52%--
09/03706726705722+1.26%21,800-+7.44%--
09/02704723704713+1.86%26,400-+6.58%--
09/01686707685700+0.86%28,400-+4.95%--
08/31717717694694-3.34%21,600-+4.05%--
08/30720728713718+1.84%14,300-+7.81%--
08/27692707685705+1.88%38,300-+6.02%--
08/26679693676692+1.76%22,900-+4.22%--
08/25660686658680+3.5%45,500-+2.56%--
08/24655665648657-0.61%31,900--0.9%--
08/23668673654661-0.9%27,800--0.45%--
08/20664684664667+0.45%43,400-+0.15%--
08/19667675662664-0.15%34,200--0.45%--
08/18659667656665+1.68%24,300--0.75%--
08/17652655647654-0.46%20,500--2.68%--
08/16646657646657+0.77%16,900--2.67%--
08/13645656645652+0.31%18,900--3.69%--
08/12652653647650-0.76%25,100--4.41%--
08/11673679655655-2.67%22,300--3.96%--
08/10659681653673+3.06%38,400--1.61%--
08/09661663652653-0.31%8,600--4.81%--
08/06649661649655+0.92%6,500--4.93%--
08/056496536476490%14,600--6.08%--