株価チャート

2010/06/22～2010/12/30

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
12/30118120117120+1.69%7,000-+0.84%--
12/29118118118118-0.84%6,000--0.84%--
12/28119119119119+2.59%2,000-0%--
12/27119119116116-3.33%25,000--1.69%--
12/24120120116120+0.84%17,000-+1.69%--
12/22119122116119-0.83%25,000-+0.85%--
12/211191201191200%2,000-+2.56%--
12/20120120120120+0.84%1,000-+2.56%--
12/17117119117119+1.71%4,000-+1.71%--
12/16118118114117-0.85%9,000-0%--
12/15118118118118-1.67%1,000-+0.85%--
12/14118120118120+2.56%3,000-+2.56%--
12/13118121117117-2.5%8,000-0%--
12/091211211201200%5,000-+2.56%--
12/08124124114120-3.23%17,000-+2.56%--
12/07123124123124+0.81%25,000-+5.98%--
12/06120123120123+3.36%7,000-+6.03%--
12/03120120119119+0.85%5,000-+2.59%--
12/01115118115118-0.84%4,000-+1.72%--
11/30119119119119-0.83%2,000-+2.59%--
11/29123123120120-4%13,000-+3.45%--
11/26122125121125+4.17%7,000-+7.76%--
11/25118120118120+5.26%14,000-+3.45%--
11/24111114111114+1.79%4,000--1.72%--
11/191121121121120%1,000--3.45%--
11/181081121071120%3,000--3.45%--
11/161071121071120%11,000--4.27%--
11/15111112111112+0.9%6,000--4.27%--
11/111121121111110%4,000--5.93%--
11/101111111111110%2,000--6.72%--
11/09111111111111-2.63%8,000--6.72%--
11/05113116112114-3.39%10,000--5%--
11/04115118115118+1.72%4,000--1.67%--
11/02114116113116-1.69%4,000--3.33%--
10/291181181171180%10,000--2.48%--
10/281181181181180%2,000--2.48%--
10/27117118117118+0.85%3,000--2.48%--
10/261171171171170%3,000--3.31%--
10/251181181171170%5,000--4.1%--
10/21116117116117+0.86%3,000--4.1%--
10/19114116114116-0.85%4,000--4.92%--
10/181171171171170%1,000--4.1%--
10/151171171171170%5,000--4.1%--
10/14117117117117+0.86%2,000--4.88%--
10/13116116116116-2.52%2,000--5.69%--
10/12118119117119-0.83%14,000--3.25%--
10/07120120120120+1.69%1,000--2.44%--
10/06120120118118-3.28%2,000--4.84%--
10/05124124121122-2.4%3,000--1.61%--
10/04122125122125+0.81%2,000-+0.81%--
10/01125125122124-0.8%11,000-0%--
09/30122125122125-1.57%2,000-0%--
09/271271271221270%17,000-+1.6%--
09/241271271271270%4,000-+0.79%--
09/22120127120127+4.1%4,000-+0.79%--
09/161221221221220%6,000--3.17%--
09/15120122120122-3.94%4,000--3.17%--
09/14127127127127+3.25%1,000-+0.79%--
09/13126126123123-2.38%2,000--3.15%--
09/09126126126126+2.44%1,000--0.79%--
09/08123123123123+0.82%3,000--3.15%--
09/071231231221220%2,000--3.94%--
09/06127127122122-3.94%3,000--4.69%--
09/03127127127127+4.1%1,000--0.78%--
09/021221221201220%7,000--5.43%--
09/01122122122122+1.67%1,000--5.43%--
08/31120120120120-1.64%2,000--7.69%--
08/261221221221220%12,000--6.87%--
08/25122122118122-0.81%7,000--6.87%--
08/24118123118123-0.81%7,000--6.82%--
08/23124124123124-1.59%6,000--6.77%--
08/19127127122126-1.56%3,000--5.26%--
08/161281281281280%1,000--4.48%--
08/06125128124128-0.78%6,000--4.48%--
08/05129129129129-3.01%1,000--3.73%--
08/04131133129133-2.21%7,000--0.75%--
08/03132136132136-2.16%3,000-+1.49%--
07/30139139139139+6.92%1,000-+3.73%--
07/29129130129130+0.78%6,000--2.26%--
07/281291291291290%1,000--3.01%--
07/271291291291290%22,000--3.01%--
07/261291301291290%6,000--2.27%--
07/23129129129129+0.78%6,000--2.27%--
07/21125128125128-1.54%6,000--2.29%--
07/16133133130130-2.26%2,000--0.76%--
07/14130133130133-1.48%2,000-+2.31%--
07/121261351261350%3,000-+3.85%--
07/08135135135135+1.5%1,000-+4.65%--
07/07132137132133-4.32%5,000-+3.91%--
07/061391391391390%1,000-+8.59%--
07/05131139131139+0.72%3,000-+9.45%--
07/02139139135138-1.43%6,000-+9.52%--
07/011301401301400%3,000-+12%--
06/301361401361400%3,000-+12.9%--
06/29130140130140+0.72%9,000-+12.9%--
06/28136139136139+2.21%9,000-+13.01%--
06/25136136136136+0.74%2,000-+11.48%--
06/24129135129135+3.85%5,000-+10.66%--
06/23133133130130-1.52%4,000-+6.56%--
06/22137137132132+0.76%11,000-+8.2%--